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 |
| Nov 02, 2023 | $12.00 | $12.00 | $11.00 | $11.00 | 67 424 |
| Nov 01, 2023 | $12.00 | $12.00 | $11.00 | $12.00 | 74 980 |
| Oct 31, 2023 | $13.00 | $13.00 | $12.00 | $12.00 | 63 626 |
| Oct 30, 2023 | $14.00 | $14.00 | $13.00 | $13.00 | 45 443 |
| Oct 27, 2023 | $15.00 | $15.00 | $13.00 | $14.00 | 47 494 |
| Oct 26, 2023 | $13.00 | $18.00 | $13.00 | $15.00 | 170 109 |
| Oct 25, 2023 | $14.00 | $14.00 | $12.00 | $13.00 | 92 510 |
| Oct 24, 2023 | $15.00 | $16.00 | $14.00 | $14.00 | 51 019 |
| Oct 23, 2023 | $15.00 | $16.00 | $14.00 | $15.00 | 105 381 |
| Oct 20, 2023 | $19.00 | $19.00 | $17.00 | $18.00 | 107 387 |
| Oct 19, 2023 | $20.00 | $20.00 | $19.00 | $19.00 | 35 821 |
| Oct 18, 2023 | $21.00 | $21.00 | $20.00 | $20.00 | 25 591 |
| Oct 17, 2023 | $21.00 | $21.00 | $20.00 | $20.00 | 54 182 |
| Oct 16, 2023 | $22.00 | $22.00 | $22.00 | $22.00 | 31 003 |
| Oct 13, 2023 | $22.00 | $22.00 | $21.00 | $21.00 | 9 278 |
| Oct 12, 2023 | $21.00 | $22.00 | $21.00 | $22.00 | 16 307 |
| Oct 11, 2023 | $22.00 | $22.00 | $21.00 | $21.00 | 18 186 |
| Oct 10, 2023 | $21.00 | $22.00 | $21.00 | $22.00 | 24 886 |
| Oct 09, 2023 | $22.00 | $22.00 | $21.00 | $21.00 | 26 229 |
| Oct 06, 2023 | $22.00 | $23.00 | $21.00 | $22.00 | 19 488 |
| Oct 05, 2023 | $22.00 | $23.00 | $21.00 | $22.00 | 23 115 |
| Oct 04, 2023 | $23.00 | $24.00 | $21.00 | $22.00 | 31 920 |
| Oct 03, 2023 | $23.00 | $25.00 | $22.00 | $23.00 | 69 657 |
| Oct 02, 2023 | $22.00 | $24.00 | $21.00 | $22.00 | 69 382 |
| Sep 29, 2023 | $22.00 | $22.00 | $21.00 | $21.00 | 39 434 |
