Meta Materials Inc (MMAT) Historical Stock Data
3.35 ↓0.25 (-6.94%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MMAT is up 2.24% a day on average. There have been 14 days where Meta Materials Inc closed green and 16 days where MMAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.68 | 3.35 | ↓$0.33 (-8.97%) | 3.26 | 3.72 | 415.64K |
| 2024-05-02 | 3.38 | 3.60 | ↑$0.22 (6.51%) | 3.36 | 3.66 | 224.73K |
| 2024-05-01 | 3.53 | 3.36 | ↓$0.17 (-4.82%) | 3.24 | 3.55 | 61.06K |
| 2024-04-30 | 3.49 | 3.56 | ↑$0.07 (2.01%) | 3.27 | 3.60 | 134.48K |
| 2024-04-29 | 3.10 | 3.51 | ↑$0.41 (13.23%) | 3.04 | 3.79 | 437.07K |
| 2024-04-26 | 3.01 | 3.16 | ↑$0.15 (4.98%) | 2.90 | 3.18 | 85.45K |
| 2024-04-25 | 3.16 | 3.01 | ↓$0.15 (-4.75%) | 2.86 | 3.25 | 165.60K |
| 2024-04-24 | 3.04 | 3.20 | ↑$0.16 (5.26%) | 2.90 | 3.28 | 310.81K |
| 2024-04-23 | 2.61 | 2.93 | ↑$0.32 (12.26%) | 2.57 | 3.02 | 181.84K |
| 2024-04-22 | 2.50 | 2.69 | ↑$0.19 (7.60%) | 2.41 | 2.70 | 71.60K |
| 2024-04-19 | 2.55 | 2.57 | ↑$0.02 (0.78%) | 2.40 | 2.68 | 159.38K |
| 2024-04-18 | 2.73 | 2.62 | ↓$0.11 (-4.03%) | 2.56 | 2.85 | 89.26K |
| 2024-04-17 | 2.83 | 2.72 | ↓$0.11 (-3.89%) | 2.60 | 2.84 | 90.71K |
| 2024-04-16 | 3.00 | 2.81 | ↓$0.19 (-6.33%) | 2.66 | 3.14 | 327.24K |
| 2024-04-15 | 3.09 | 2.99 | ↓$0.10 (-3.24%) | 2.90 | 3.16 | 99.77K |
| 2024-04-12 | 3.59 | 3.08 | ↓$0.52 (-14.35%) | 3.05 | 3.59 | 212.48K |
| 2024-04-11 | 3.82 | 3.58 | ↓$0.24 (-6.28%) | 3.42 | 3.82 | 140.04K |
| 2024-04-10 | 3.82 | 3.70 | ↓$0.12 (-3.14%) | 3.46 | 3.84 | 196.70K |
| 2024-04-09 | 4.00 | 3.90 | ↓$0.10 (-2.50%) | 3.64 | 4.26 | 365K |
| 2024-04-08 | 3.14 | 3.90 | ↑$0.76 (24.20%) | 3.14 | 4.24 | 711.76K |
| 2024-04-05 | 3.16 | 3.11 | ↓$0.05 (-1.58%) | 2.96 | 3.30 | 198.64K |
| 2024-04-04 | 3.28 | 3.08 | ↓$0.20 (-6.10%) | 2.87 | 3.30 | 338.30K |
| 2024-04-03 | 3.82 | 3.53 | ↓$0.29 (-7.59%) | 3.23 | 3.99 | 460.77K |
| 2024-04-02 | 4.10 | 3.95 | ↓$0.15 (-3.66%) | 3.60 | 4.50 | 1.01M |
| 2024-04-01 | 3.22 | 4.02 | ↑$0.80 (24.84%) | 3.18 | 4.45 | 3.92M |
| 2024-03-28 | 2.40 | 3.07 | ↑$0.67 (27.92%) | 2.38 | 3.08 | 624.04K |
| 2024-03-27 | 2.18 | 2.38 | ↑$0.20 (9.17%) | 2.16 | 2.38 | 176.72K |
| 2024-03-26 | 2.47 | 2.21 | ↓$0.26 (-10.53%) | 2.13 | 2.49 | 284.31K |
| 2024-03-25 | 2.50 | 2.50 | ↑$0.00 (0.00%) | 2.26 | 2.84 | 567.03K |
| 2024-03-22 | 1.98 | 2.38 | ↑$0.40 (20.20%) | 1.94 | 2.48 | 641.89K |
Create an account or log in to view more rows.
$MMAT has just been halted from trading.
$MMAT take us to the moon
lets goooooo
$MMAT has just been halted from trading.
$MMAT just added more
$MMAT who else excited??
$MMAT Take it Bears !
$MMAT bounce back baby
$MMAT bear trap?
$MMAT bounce it!!
$MMAT I bought the dip