Meta Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.37	0.51	0.34	0.37	0.37	-15.91%	25,259
Sep 25, 2024	0.37	0.47	0.37	0.44	0.44	18.92%	6,894
Sep 24, 2024	0.37	0.43	0.37	0.37	0.37	-5.13%	19,075
Sep 23, 2024	0.37	0.50	0.25	0.39	0.39	-2.50%	24,268
Sep 20, 2024	0.37	0.40	0.37	0.40	0.40	-	4,709
Sep 19, 2024	0.41	0.51	0.37	0.40	0.40	-0.02%	14,807
Sep 18, 2024	0.37	0.51	0.37	0.40	0.40	4.19%	27,595
Sep 17, 2024	0.37	0.39	0.37	0.38	0.38	3.20%	22,807
Sep 16, 2024	0.37	0.42	0.36	0.37	0.37	0.57%	7,351
Sep 13, 2024	0.36	0.46	0.35	0.37	0.37	-	26,437
Sep 12, 2024	0.42	0.46	0.37	0.37	0.37	-11.90%	31,618
Sep 11, 2024	0.25	0.55	0.25	0.42	0.42	0.02%	35,501
Sep 10, 2024	0.42	0.42	0.42	0.42	0.42	-0.02%	11,790
Sep 9, 2024	0.27	0.44	0.27	0.42	0.42	-4.55%	10,827
Sep 6, 2024	0.43	0.49	0.42	0.44	0.44	-	20,078
Sep 5, 2024	0.42	0.49	0.40	0.44	0.44	-	10,867
Sep 4, 2024	0.45	0.55	0.44	0.44	0.44	-2.22%	20,961
Sep 3, 2024	0.45	0.50	0.42	0.45	0.45	-	24,083
Aug 30, 2024	0.45	0.51	0.45	0.45	0.45	-3.27%	60,321
Aug 29, 2024	0.45	0.51	0.45	0.47	0.47	3.16%	26,084
Aug 28, 2024	0.46	0.53	0.45	0.45	0.45	-8.22%	49,963
Aug 27, 2024	0.48	0.60	0.48	0.49	0.49	0.97%	83,030
Aug 26, 2024	0.48	0.53	0.47	0.49	0.49	-7.87%	143,276
Aug 23, 2024	0.56	0.59	0.49	0.53	0.53	-14.80%	91,317
Aug 22, 2024	0.65	0.67	0.52	0.62	0.62	-4.64%	114,635
Aug 21, 2024	0.43	0.85	0.41	0.65	0.65	23.66%	555,048
Aug 20, 2024	0.65	0.65	0.50	0.53	0.53	-17.84%	900,346
Aug 19, 2024	0.66	0.68	0.63	0.64	0.64	-5.88%	307,764
Aug 16, 2024	0.62	0.69	0.61	0.68	0.68	12.40%	394,974
Aug 15, 2024	0.60	0.75	0.60	0.61	0.61	-1.79%	738,428
Aug 14, 2024	0.62	0.62	0.57	0.62	0.62	-1.11%	424,538
Aug 13, 2024	0.77	0.82	0.61	0.62	0.62	-25.11%	870,876
Aug 12, 2024	0.81	0.85	0.80	0.83	0.83	-11.64%	598,604
Aug 9, 2024	0.70	1.23	0.56	0.94	0.94	-54.74%	3,134,248
Aug 8, 2024	2.11	2.11	1.99	2.08	2.08	4.52%	51,069
Aug 7, 2024	2.14	2.14	1.96	1.99	1.99	-6.13%	70,036
Aug 6, 2024	2.10	2.12	1.94	2.12	2.12	5.47%	93,826
Aug 5, 2024	2.00	2.08	2.00	2.01	2.01	-3.83%	66,523
Aug 2, 2024	2.26	2.29	2.00	2.09	2.09	-15.38%	206,368
Aug 1, 2024	2.32	2.58	2.27	2.47	2.47	6.47%	164,526
Jul 31, 2024	2.41	2.41	2.25	2.32	2.32	2.20%	46,217
Jul 30, 2024	2.40	2.40	2.24	2.27	2.27	-5.02%	67,232
Jul 29, 2024	2.53	2.59	2.35	2.39	2.39	-3.63%	54,828
Jul 26, 2024	2.55	2.60	2.40	2.48	2.48	0.40%	66,844
Jul 25, 2024	2.58	2.60	2.40	2.47	2.47	-4.26%	98,660
Jul 24, 2024	2.55	2.66	2.54	2.58	2.58	1.18%	65,170
Jul 23, 2024	2.54	2.60	2.52	2.55	2.55	-1.54%	32,901
Jul 22, 2024	2.67	2.74	2.54	2.59	2.59	-2.26%	73,181
Jul 19, 2024	2.82	2.85	2.53	2.65	2.65	-7.02%	153,911
Jul 18, 2024	2.98	2.98	2.81	2.85	2.85	-3.06%	66,547
Jul 17, 2024	3.00	3.06	2.89	2.94	2.94	-2.97%	61,269
Jul 16, 2024	2.95	3.13	2.94	3.03	3.03	2.71%	83,954
Jul 15, 2024	2.98	3.09	2.93	2.95	2.95	-1.34%	89,839
Jul 12, 2024	2.91	3.05	2.85	2.99	2.99	2.40%	88,262
Jul 11, 2024	3.04	3.07	2.90	2.92	2.92	-2.67%	81,623
Jul 10, 2024	2.98	3.03	2.89	3.00	3.00	0.67%	98,152
Jul 9, 2024	2.94	3.04	2.85	2.98	2.98	0.68%	92,145
Jul 8, 2024	3.04	3.07	2.86	2.96	2.96	-0.34%	117,110
Jul 5, 2024	3.10	3.45	2.91	2.97	2.97	-3.88%	578,177
Jul 3, 2024	3.00	3.13	3.00	3.09	3.09	3.34%	66,079