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 19, 2023 | $20.00 | $20.00 | $20.00 | $20.00 | 35 347 |
| Jul 18, 2023 | $19.00 | $21.00 | $19.00 | $20.00 | 47 546 |
| Jul 17, 2023 | $19.00 | $20.00 | $19.00 | $19.00 | 51 852 |
| Jul 14, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | 37 052 |
| Jul 13, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | 53 173 |
| Jul 12, 2023 | $19.00 | $20.00 | $19.00 | $19.00 | 64 993 |
| Jul 11, 2023 | $19.00 | $20.00 | $19.00 | $19.00 | 60 232 |
| Jul 10, 2023 | $19.00 | $20.00 | $19.00 | $19.00 | 47 855 |
| Jul 07, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | 58 655 |
| Jul 06, 2023 | $20.00 | $20.00 | $19.00 | $19.00 | 104 769 |
| Jul 05, 2023 | $20.00 | $21.00 | $20.00 | $21.00 | 45 487 |
| Jul 03, 2023 | $22.00 | $22.00 | $20.00 | $20.00 | 44 736 |
| Jun 30, 2023 | $22.00 | $22.00 | $21.00 | $22.00 | 59 932 |
| Jun 29, 2023 | $20.00 | $22.00 | $20.00 | $22.00 | 95 086 |
| Jun 28, 2023 | $19.00 | $20.00 | $19.00 | $20.00 | 83 061 |
| Jun 27, 2023 | $19.00 | $19.00 | $17.00 | $19.00 | 116 111 |
| Jun 26, 2023 | $19.00 | $20.00 | $19.00 | $19.00 | 64 484 |
| Jun 23, 2023 | $19.00 | $21.00 | $19.00 | $19.00 | 84 638 |
| Jun 22, 2023 | $20.00 | $21.00 | $19.00 | $19.00 | 106 470 |
| Jun 21, 2023 | $21.00 | $21.00 | $20.00 | $20.00 | 39 655 |
| Jun 20, 2023 | $22.00 | $23.00 | $20.00 | $21.00 | 97 631 |
| Jun 16, 2023 | $23.00 | $23.00 | $21.00 | $22.00 | 134 184 |
| Jun 15, 2023 | $23.00 | $23.00 | $22.00 | $22.00 | 81 025 |
| Jun 14, 2023 | $22.00 | $24.00 | $22.00 | $23.00 | 71 457 |
| Jun 13, 2023 | $23.00 | $24.00 | $22.00 | $22.00 | 82 725 |
