Meta Materials Inc. (MMATQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0001
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Meta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0 | 0 | 0 | 0 | 0 | - | 28 |
| Feb 20, 2025 | 0 | 0 | 0 | 0 | 0 | - | 133 |
| Feb 19, 2025 | 0 | 0 | 0 | 0 | 0 | - | 22 |
| Feb 18, 2025 | 0 | 0 | 0 | 0 | 0 | - | 617 |
| Feb 14, 2025 | 0 | 0 | 0 | 0 | 0 | - | 3 |
| Feb 13, 2025 | 0 | 0 | 0 | 0 | 0 | - | 210 |
| Feb 12, 2025 | 0 | 0 | 0 | 0 | 0 | - | 14 |
| Feb 11, 2025 | 0 | 0 | 0 | 0 | 0 | - | - |
| Feb 10, 2025 | 0.00 | 0.00 | 0 | 0 | 0 | -100.00% | 468 |
| Feb 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15 |
| Feb 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 81 |
| Feb 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 39 |
| Feb 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Feb 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 696 |
| Jan 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 82 |
| Jan 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 20 |
| Jan 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 34 |
| Jan 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 35 |
| Jan 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 57 |
| Jan 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 239 |
| Jan 22, 2025 | 0 | 0 | 0 | 0 | 0 | - | 1,421 |
| Jan 21, 2025 | 0 | 0 | 0 | 0 | 0 | - | 7 |
| Jan 17, 2025 | 0 | 0 | 0 | 0 | 0 | - | 2 |
| Jan 16, 2025 | 0 | 0 | 0 | 0 | 0 | - | - |
| Jan 15, 2025 | 0 | 0 | 0 | 0 | 0 | - | 901 |
| Jan 14, 2025 | 0 | 0 | 0 | 0 | 0 | - | 80 |
| Jan 13, 2025 | 0 | 0 | 0 | 0 | 0 | - | 1 |
| Jan 10, 2025 | 0 | 0 | 0 | 0 | 0 | - | - |
| Jan 8, 2025 | 0 | 0 | 0 | 0 | 0 | - | 56 |
| Jan 7, 2025 | 0 | 0 | 0 | 0 | 0 | -100.00% | 165 |
| Jan 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 339 |
| Jan 3, 2025 | 0 | 0 | 0 | 0 | 0 | - | 2 |
| Jan 2, 2025 | 0 | 0 | 0 | 0 | 0 | - | 765 |
| Dec 31, 2024 | 0 | 0 | 0 | 0 | 0 | - | 44,775 |
| Dec 30, 2024 | 0.00 | 0.00 | 0 | 0 | 0 | - | 24,320 |
| Dec 27, 2024 | 0 | 0 | 0 | 0 | 0 | - | 6,761 |
| Dec 26, 2024 | 0 | 0 | 0 | 0 | 0 | - | 163 |
| Dec 24, 2024 | 0 | 0 | 0 | 0 | 0 | - | 7 |
| Dec 23, 2024 | 0 | 0 | 0 | 0 | 0 | - | 6,677 |
| Dec 20, 2024 | 0.00 | 0.00 | 0 | 0 | 0 | - | 22,910 |
| Dec 19, 2024 | 0 | 0.00 | 0 | 0 | 0 | - | 2,235 |
| Dec 18, 2024 | 0 | 0.00 | 0 | 0 | 0 | - | 1,534 |
| Dec 17, 2024 | 0 | 0 | 0 | 0 | 0 | -100.00% | 1,228 |
| Dec 16, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 900.00% | 989 |
| Dec 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,319 |
| Dec 12, 2024 | 0.01 | 0.10 | 0 | 0 | 0 | - | 4,892 |
| Dec 11, 2024 | 0 | 0 | 0 | 0 | 0 | - | 476 |
| Dec 10, 2024 | 0 | 0 | 0 | 0 | 0 | - | 783 |
| Dec 9, 2024 | 0 | 0 | 0 | 0 | 0 | - | 242 |
| Dec 6, 2024 | 0 | 0.10 | 0 | 0 | 0 | -100.00% | 20,579 |
| Dec 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,087 |
| Dec 4, 2024 | 0.06 | 0.06 | 0.00 | 0.00 | 0.00 | -99.84% | 688 |
| Dec 3, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 228 |
| Dec 2, 2024 | 0 | 0.06 | 0 | 0.06 | 0.06 | 1.67% | 1,739 |
| Nov 29, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 2,594 |
| Nov 27, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,042 |
| Nov 26, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9,089 |
| Nov 25, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,362 |
| Nov 22, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,066 |
| Nov 21, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,407 |
| Nov 20, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,747 |
| Nov 19, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -66.20% | 2,487 |
| Nov 18, 2024 | 0.06 | 0.18 | 0.06 | 0.18 | 0.18 | 195.90% | 1,132 |
| Nov 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -67.89% | 1,129 |
| Nov 14, 2024 | 0.06 | 0.20 | 0.06 | 0.19 | 0.19 | 211.48% | 3,569 |
| Nov 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,061 |
| Nov 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,389 |
| Nov 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,721 |
| Nov 8, 2024 | 0.06 | 0.10 | 0.06 | 0.06 | 0.06 | - | 7,802 |
| Nov 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,438 |
| Nov 6, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,989 |
| Nov 5, 2024 | 0.06 | 0.10 | 0.06 | 0.06 | 0.06 | - | 2,737 |
| Nov 4, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -14.08% | 2,691 |
| Nov 1, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 19,886 |
| Oct 31, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.96% | 549 |
| Oct 30, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.34% | 3,720 |
| Oct 29, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 3,230 |
| Oct 28, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -36.94% | 1,677 |
| Oct 25, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 1,643 |
| Oct 24, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.17% | 3,536 |
| Oct 23, 2024 | 0.12 | 0.36 | 0.11 | 0.12 | 0.12 | -11.11% | 4,525 |
| Oct 22, 2024 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | 18.64% | 4,709 |
| Oct 21, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -27.15% | 1,087 |
| Oct 18, 2024 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | - | 4,150 |
| Oct 17, 2024 | 0.15 | 0.46 | 0.15 | 0.15 | 0.15 | -49.67% | 5,667 |
| Oct 16, 2024 | 0.37 | 0.39 | 0.23 | 0.30 | 0.30 | 33.04% | 5,324 |
| Oct 15, 2024 | 0.37 | 0.45 | 0.13 | 0.23 | 0.23 | -54.87% | 75,785 |
| Oct 14, 2024 | 0.37 | 0.50 | 0.37 | 0.50 | 0.50 | 34.98% | 13,342 |
| Oct 11, 2024 | 0.40 | 0.50 | 0.37 | 0.37 | 0.37 | -5.08% | 18,299 |
| Oct 10, 2024 | 0.50 | 0.50 | 0.37 | 0.39 | 0.39 | 5.29% | 4,668 |
| Oct 9, 2024 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | 0.05% | 4,876 |
| Oct 8, 2024 | 0.37 | 0.51 | 0.37 | 0.37 | 0.37 | -7.93% | 20,590 |
| Oct 7, 2024 | 0.37 | 0.50 | 0.37 | 0.40 | 0.40 | 8.65% | 7,753 |
| Oct 4, 2024 | 0.35 | 0.50 | 0.35 | 0.37 | 0.37 | -5.11% | 27,599 |
| Oct 3, 2024 | 0.15 | 0.44 | 0.15 | 0.39 | 0.39 | 5.42% | 40,823 |
| Oct 2, 2024 | 0.35 | 0.45 | 0.08 | 0.37 | 0.37 | -4.54% | 33,176 |
| Oct 1, 2024 | 0.38 | 0.41 | 0.37 | 0.39 | 0.39 | 4.76% | 2,970 |
| Sep 30, 2024 | 0.35 | 0.51 | 0.35 | 0.37 | 0.37 | - | 7,572 |
| Sep 27, 2024 | 0.28 | 0.44 | 0.28 | 0.37 | 0.37 | - | 4,845 |