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 |
| Aug 23, 2023 | $21.00 | $22.00 | $21.00 | $22.00 | 26 313 |
| Aug 22, 2023 | $22.00 | $22.00 | $21.00 | $21.00 | 21 696 |
| Aug 21, 2023 | $22.00 | $23.00 | $22.00 | $22.00 | 22 107 |
| Aug 18, 2023 | $21.00 | $22.00 | $21.00 | $22.00 | 26 914 |
| Aug 17, 2023 | $22.00 | $22.00 | $21.00 | $22.00 | 32 861 |
| Aug 16, 2023 | $24.00 | $24.00 | $22.00 | $22.00 | 37 752 |
| Aug 15, 2023 | $24.00 | $24.00 | $22.00 | $24.00 | 35 807 |
| Aug 14, 2023 | $23.00 | $24.00 | $22.00 | $24.00 | 31 668 |
| Aug 11, 2023 | $23.00 | $25.00 | $23.00 | $24.00 | 30 317 |
| Aug 10, 2023 | $23.00 | $24.00 | $22.00 | $24.00 | 63 575 |
| Aug 09, 2023 | $27.00 | $27.00 | $24.00 | $24.00 | 50 798 |
| Aug 08, 2023 | $24.00 | $27.00 | $23.00 | $27.00 | 78 107 |
| Aug 07, 2023 | $24.00 | $26.00 | $23.00 | $25.00 | 52 774 |
| Aug 04, 2023 | $25.00 | $25.00 | $24.00 | $24.00 | 41 697 |
| Aug 03, 2023 | $24.00 | $26.00 | $24.00 | $25.00 | 56 639 |
| Aug 02, 2023 | $26.00 | $26.00 | $23.00 | $24.00 | 60 127 |
| Aug 01, 2023 | $25.00 | $26.00 | $23.00 | $26.00 | 75 826 |
| Jul 31, 2023 | $23.00 | $28.00 | $23.00 | $25.00 | 228 897 |
| Jul 28, 2023 | $21.00 | $23.00 | $21.00 | $23.00 | 61 126 |
| Jul 27, 2023 | $22.00 | $22.00 | $20.00 | $21.00 | 34 000 |
| Jul 26, 2023 | $21.00 | $22.00 | $21.00 | $21.00 | 47 478 |
| Jul 25, 2023 | $22.00 | $22.00 | $20.00 | $22.00 | 69 711 |
| Jul 24, 2023 | $23.00 | $23.00 | $20.00 | $22.00 | 65 675 |
| Jul 21, 2023 | $22.00 | $23.00 | $21.00 | $23.00 | 90 087 |
| Jul 20, 2023 | $20.00 | $24.00 | $20.00 | $21.00 | 188 400 |
