Meta Materials Inc. (MMATQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0610
+0.0010 (1.67%)
Nov 14, 2024, 9:30 AM EST
Meta Materials Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 2, 2024 | 2.95 | 3.02 | 2.92 | 2.99 | 2.99 | -0.33% | 27,055 |
Jul 1, 2024 | 3.00 | 3.07 | 2.92 | 3.00 | 3.00 | -0.33% | 37,076 |
Jun 28, 2024 | 3.10 | 3.22 | 2.93 | 3.01 | 3.01 | -3.53% | 71,097 |
Jun 27, 2024 | 3.08 | 3.15 | 3.03 | 3.12 | 3.12 | 1.96% | 54,829 |
Jun 26, 2024 | 2.95 | 3.09 | 2.92 | 3.06 | 3.06 | 8.13% | 137,384 |
Jun 25, 2024 | 2.93 | 3.04 | 2.51 | 2.83 | 2.83 | -3.41% | 125,322 |