NASDAQ:MMAT
Meta Materials Stock Price (Quote)
$3.35
-0.250 (-6.94%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.40 | $4.26 | Friday, 3rd May 2024 MMAT stock ended at $3.35. This is 6.94% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 13.76% from a day low at $3.27 to a day high of $3.72. |
| 90 days | $1.80 | $4.78 | |
| 52 weeks | $1.80 | $29.00 |
| Date | Open | High | Low | Close | Volume |
| Jul 29, 2019 | $3.08 | $3.08 | $2.84 | $2.96 | 67 469 |
| Jul 26, 2019 | $3.00 | $3.16 | $2.98 | $3.02 | 198 885 |
| Jul 25, 2019 | $3.02 | $3.04 | $2.94 | $2.98 | 125 131 |
| Jul 24, 2019 | $3.12 | $3.12 | $2.90 | $3.04 | 174 173 |
| Jul 23, 2019 | $2.54 | $3.16 | $2.54 | $3.12 | 352 435 |
| Jul 22, 2019 | $3.16 | $3.16 | $2.46 | $2.54 | 331 738 |
| Jul 19, 2019 | $3.40 | $3.40 | $3.12 | $3.16 | 334 789 |
| Jul 18, 2019 | $3.46 | $3.54 | $3.10 | $3.12 | 173 682 |
| Jul 17, 2019 | $3.44 | $3.72 | $3.24 | $3.46 | 391 825 |
| Jul 16, 2019 | $3.44 | $3.50 | $3.08 | $3.42 | 400 732 |
| Jul 15, 2019 | $3.24 | $3.44 | $3.20 | $3.26 | 221 344 |
| Jul 12, 2019 | $3.06 | $3.46 | $3.06 | $3.10 | 404 226 |
| Jul 11, 2019 | $2.80 | $3.06 | $2.68 | $3.04 | 277 860 |
| Jul 10, 2019 | $2.74 | $2.80 | $2.70 | $2.80 | 132 421 |
| Jul 09, 2019 | $2.74 | $2.88 | $2.66 | $2.70 | 191 949 |
| Jul 08, 2019 | $2.60 | $2.76 | $2.60 | $2.72 | 126 112 |
| Jul 05, 2019 | $2.80 | $2.82 | $2.56 | $2.60 | 154 181 |
| Jul 03, 2019 | $2.66 | $2.88 | $2.66 | $2.76 | 49 427 |
| Jul 02, 2019 | $2.64 | $2.76 | $2.60 | $2.66 | 28 936 |
| Jul 01, 2019 | $2.92 | $2.92 | $2.58 | $2.64 | 86 120 |
