Meta Materials Inc (MMAT) Historical Stock Data
2.57 ↓0.05 (-1.91%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MMAT is down -0.15% a day on average. There have been 10 days where Meta Materials Inc closed green and 20 days where MMAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 1.98 | 1.96 | ↓$0.02 (-1.01%) | 1.92 | 2.02 | 207.70K |
| 2024-03-20 | 1.95 | 1.97 | ↑$0.02 (1.03%) | 1.92 | 2.02 | 145.29K |
| 2024-03-19 | 2.02 | 1.91 | ↓$0.11 (-5.45%) | 1.89 | 2.04 | 122.81K |
| 2024-03-18 | 2.01 | 2.02 | ↑$0.01 (0.50%) | 1.81 | 2.05 | 236.66K |
| 2024-03-15 | 1.88 | 1.93 | ↑$0.05 (2.66%) | 1.80 | 1.94 | 288.13K |
| 2024-03-14 | 2.07 | 1.88 | ↓$0.19 (-9.18%) | 1.85 | 2.14 | 203.06K |
| 2024-03-13 | 2.14 | 2.04 | ↓$0.10 (-4.67%) | 2.03 | 2.19 | 436.93K |
| 2024-03-12 | 2.25 | 2.13 | ↓$0.12 (-5.33%) | 2.04 | 2.25 | 172.34K |
| 2024-03-11 | 2.47 | 2.27 | ↓$0.20 (-8.10%) | 2.15 | 2.49 | 221.68K |
| 2024-03-08 | 2.71 | 2.47 | ↓$0.24 (-8.86%) | 2.45 | 2.75 | 220.36K |
Create an account or log in to view more rows.
$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
$MMAT this is my only green stonk!
I really like this stonk.