Skip to main content
Meta Materials Inc. (MMATQ)
OTCMKTS · Delayed Price · Currency is USD
0.370
-0.070 (-15.91%)
Sep 26, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseChangeVolume
Sep 26, 20240.380.400.340.37-15.91%15,392
Sep 25, 20240.370.470.370.4418.92%6,900
Sep 24, 20240.370.430.370.37-5.13%19,100
Sep 23, 20240.370.500.250.39-2.50%24,300
Sep 20, 20240.370.400.370.40-4,700
Sep 19, 20240.410.510.370.40-14,800
Sep 18, 20240.370.510.370.405.26%27,600
Sep 17, 20240.370.390.370.382.70%22,800
Sep 16, 20240.370.420.360.37-7,400
Sep 13, 20240.360.460.350.37-26,400
Sep 12, 20240.420.460.370.37-11.90%31,600
Sep 11, 20240.250.550.250.42-35,500
Sep 10, 20240.420.420.420.42-11,800
Sep 9, 20240.270.440.270.42-4.55%10,800
Sep 6, 20240.430.490.420.44-20,100
Sep 5, 20240.420.490.400.44-10,900
Sep 4, 20240.450.550.440.44-2.22%21,000
Sep 3, 20240.450.500.420.45-24,100
Aug 30, 20240.450.510.450.45-4.26%60,300
Aug 29, 20240.450.510.450.474.44%26,100
Aug 28, 20240.460.530.450.45-8.16%50,000
Aug 27, 20240.480.600.480.49-83,000
Aug 26, 20240.480.530.470.49-7.55%143,300
Aug 23, 20240.560.590.490.53-14.52%91,300
Aug 22, 20240.650.670.520.62-4.62%114,600
Aug 21, 20240.430.850.410.6522.64%555,000
Aug 20, 20240.650.650.500.53-17.19%888,900
Aug 19, 20240.660.680.630.64-5.88%307,800
Aug 16, 20240.620.690.610.6811.48%395,000
Aug 15, 20240.600.750.600.61-1.61%738,400
Aug 14, 20240.620.620.570.62-424,500
Aug 13, 20240.770.820.610.62-25.30%870,900
Aug 12, 20240.810.850.800.83-11.70%598,600
Aug 9, 20240.701.230.560.94-54.81%3,134,200
Aug 8, 20242.112.111.992.084.52%51,100
Aug 7, 20242.142.141.961.99-6.13%69,900
Aug 6, 20242.102.121.942.125.47%93,600
Aug 5, 20242.002.082.002.01-3.83%66,400
Aug 2, 20242.262.292.002.09-15.38%206,400
Aug 1, 20242.322.582.272.476.47%164,500
Jul 31, 20242.412.412.252.322.20%46,200
Jul 30, 20242.402.402.242.27-5.02%67,200
Jul 29, 20242.532.592.352.39-3.63%54,800
Jul 26, 20242.552.602.402.480.40%66,700
Jul 25, 20242.582.602.402.47-4.26%98,600
Jul 24, 20242.552.662.542.581.18%65,000
Jul 23, 20242.542.602.522.55-1.54%32,800
Jul 22, 20242.672.742.542.59-2.26%73,100
Jul 19, 20242.822.852.532.65-7.02%153,900
Jul 18, 20242.982.982.812.85-3.06%66,300
Jul 17, 20243.003.062.892.94-2.97%61,300
Jul 16, 20242.953.132.943.032.71%84,000
Jul 15, 20242.983.092.932.95-1.34%89,800
Jul 12, 20242.913.052.852.992.40%88,200
Jul 11, 20243.043.072.902.92-2.67%81,500
Jul 10, 20242.983.032.893.000.67%98,000
Jul 9, 20242.943.042.852.980.68%92,000
Jul 8, 20243.043.072.862.96-0.34%117,100
Jul 5, 20243.103.452.912.97-3.88%578,200
Jul 3, 20243.003.133.003.093.34%66,100
Jul 2, 20242.953.022.922.99-0.33%27,100
Jul 1, 20243.003.072.923.00-0.33%37,000
Jun 28, 20243.103.222.933.01-3.53%71,100
Jun 27, 20243.083.153.033.121.96%54,800
Jun 26, 20242.953.092.923.068.13%137,400
Jun 25, 20242.933.042.512.83-3.41%125,300
Jun 24, 20242.903.022.872.930.69%66,500
Jun 21, 20243.083.102.872.91-5.52%120,600
Jun 20, 20243.043.102.883.084.05%70,400
Jun 18, 20243.043.092.862.96-2.95%180,500
Jun 17, 20243.103.272.993.05-2.87%107,000
Jun 14, 20243.543.543.103.14-5.71%188,700
Jun 13, 20243.443.583.283.330.30%158,800
Jun 12, 20243.683.683.323.32-8.29%231,600
Jun 11, 20243.393.713.323.626.47%96,400
Jun 10, 20243.433.483.353.40-1.73%76,800
Jun 7, 20243.613.613.353.46-5.21%154,000
Jun 6, 20243.533.973.473.653.69%292,800
Jun 5, 20243.623.623.283.52-1.12%219,200
Jun 4, 20244.414.413.513.56-17.78%324,000
Jun 3, 20243.874.373.824.3310.18%381,700
May 31, 20243.624.103.483.938.56%800,500
May 30, 20243.503.633.383.625.85%464,700
May 29, 20243.253.593.163.423.95%470,100
May 28, 20243.223.353.033.290.92%376,300
May 24, 20242.843.362.823.2615.19%1,068,200
May 23, 20243.003.022.722.83-7.52%773,100
May 22, 20243.083.182.833.06-7.27%1,557,100
May 21, 20242.804.192.773.3043.48%41,281,300
May 20, 20242.252.352.202.303.14%2,999,700
May 17, 20242.272.272.152.23-2.19%139,200
May 16, 20242.272.322.202.281.79%135,600
May 15, 20242.422.452.202.24-8.57%204,500
May 14, 20242.202.452.162.4511.87%446,300
May 13, 20242.122.412.062.196.83%484,800
May 10, 20242.042.072.032.05-1.91%107,300
May 9, 20242.252.272.002.09-7.93%564,700
May 8, 20242.332.402.252.27-5.42%274,900
May 7, 20242.442.502.302.40-1.64%255,100
May 6, 20242.392.892.352.44-27.16%580,600