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 |
| Dec 08, 2023 | $6.00 | $7.00 | $6.00 | $7.00 | 169 863 |
| Dec 07, 2023 | $6.00 | $6.00 | $6.00 | $6.00 | 101 631 |
| Dec 06, 2023 | $7.00 | $7.00 | $4.00 | $6.00 | 276 065 |
| Dec 05, 2023 | $7.00 | $7.00 | $6.00 | $7.00 | 519 520 |
| Dec 04, 2023 | $9.00 | $9.00 | $7.00 | $7.00 | 605 702 |
| Dec 01, 2023 | $10.00 | $11.00 | $9.00 | $11.00 | 97 362 |
| Nov 30, 2023 | $10.00 | $11.00 | $9.00 | $9.00 | 98 169 |
| Nov 29, 2023 | $9.00 | $12.00 | $8.00 | $10.00 | 256 533 |
| Nov 28, 2023 | $8.00 | $9.00 | $8.00 | $8.00 | 55 777 |
| Nov 27, 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 39 916 |
| Nov 24, 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 30 269 |
| Nov 22, 2023 | $9.00 | $9.00 | $8.00 | $8.00 | 111 818 |
| Nov 21, 2023 | $9.00 | $9.00 | $9.00 | $9.00 | 59 982 |
| Nov 20, 2023 | $10.00 | $10.00 | $9.00 | $9.00 | 44 601 |
| Nov 17, 2023 | $10.00 | $10.00 | $9.00 | $9.00 | 57 025 |
| Nov 16, 2023 | $10.00 | $10.00 | $9.00 | $9.00 | 35 340 |
| Nov 15, 2023 | $9.00 | $10.00 | $9.00 | $9.00 | 51 223 |
| Nov 14, 2023 | $10.00 | $10.00 | $9.00 | $9.00 | 61 155 |
| Nov 13, 2023 | $10.00 | $10.00 | $9.00 | $9.00 | 75 563 |
| Nov 10, 2023 | $10.00 | $10.00 | $9.00 | $10.00 | 61 994 |
| Nov 09, 2023 | $10.00 | $11.00 | $10.00 | $10.00 | 58 087 |
| Nov 08, 2023 | $12.00 | $12.00 | $10.00 | $10.00 | 71 582 |
| Nov 07, 2023 | $10.00 | $12.00 | $10.00 | $12.00 | 137 871 |
| Nov 06, 2023 | $11.00 | $11.00 | $10.00 | $10.00 | 85 901 |
| Nov 03, 2023 | $11.00 | $11.00 | $10.00 | $11.00 | 78 577 |
