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 |
| Sep 28, 2023 | $21.00 | $21.00 | $19.00 | $20.00 | 42 579 |
| Sep 27, 2023 | $22.00 | $22.00 | $21.00 | $21.00 | 29 762 |
| Sep 26, 2023 | $21.00 | $22.00 | $21.00 | $22.00 | 18 141 |
| Sep 25, 2023 | $21.00 | $22.00 | $20.00 | $21.00 | 19 042 |
| Sep 22, 2023 | $20.00 | $21.00 | $20.00 | $20.00 | 26 568 |
| Sep 21, 2023 | $20.00 | $21.00 | $20.00 | $21.00 | 29 401 |
| Sep 20, 2023 | $22.00 | $22.00 | $20.00 | $20.00 | 36 384 |
| Sep 19, 2023 | $21.00 | $21.00 | $20.00 | $20.00 | 37 688 |
| Sep 18, 2023 | $21.00 | $22.00 | $21.00 | $21.00 | 28 284 |
| Sep 15, 2023 | $23.00 | $23.00 | $21.00 | $21.00 | 40 397 |
| Sep 14, 2023 | $22.00 | $23.00 | $22.00 | $22.00 | 22 844 |
| Sep 13, 2023 | $22.00 | $23.00 | $22.00 | $22.00 | 40 347 |
| Sep 12, 2023 | $21.00 | $22.00 | $21.00 | $21.00 | 38 593 |
| Sep 11, 2023 | $22.00 | $22.00 | $21.00 | $22.00 | 18 184 |
| Sep 08, 2023 | $22.00 | $22.00 | $21.00 | $21.00 | 19 076 |
| Sep 07, 2023 | $22.00 | $22.00 | $22.00 | $22.00 | 21 209 |
| Sep 06, 2023 | $24.00 | $24.00 | $22.00 | $22.00 | 26 814 |
| Sep 05, 2023 | $24.00 | $24.00 | $23.00 | $24.00 | 19 269 |
| Sep 01, 2023 | $23.00 | $25.00 | $23.00 | $24.00 | 29 954 |
| Aug 31, 2023 | $23.00 | $24.00 | $23.00 | $23.00 | 23 689 |
| Aug 30, 2023 | $22.00 | $24.00 | $22.00 | $24.00 | 63 218 |
| Aug 29, 2023 | $23.00 | $24.00 | $22.00 | $22.00 | 60 659 |
| Aug 28, 2023 | $23.00 | $23.00 | $22.00 | $23.00 | 29 726 |
| Aug 25, 2023 | $23.00 | $24.00 | $22.00 | $23.00 | 33 329 |
| Aug 24, 2023 | $23.00 | $23.00 | $22.00 | $23.00 | 24 080 |
