Skip to main content
Meta Materials Inc. (MMATQ)
OTCMKTS · Delayed Price · Currency is USD
0.0001
0.00 (0.00%)
Jan 21, 2025, 4:00 PM EST

Meta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202500000-7
Jan 17, 202500000-2
Jan 16, 202500000--
Jan 15, 202500000-901
Jan 14, 202500000-80
Jan 13, 202500000-1
Jan 10, 202500000--
Jan 8, 202500000-56
Jan 7, 202500000-100.00%165
Jan 6, 20250.000.000.000.000.00-339
Jan 3, 202500000-2
Jan 2, 202500000-765
Dec 31, 202400000-44,775
Dec 30, 20240.000.00000-24,320
Dec 27, 202400000-6,761
Dec 26, 202400000-163
Dec 24, 202400000-7
Dec 23, 202400000-6,677
Dec 20, 20240.000.00000-22,910
Dec 19, 202400.00000-2,235
Dec 18, 202400.00000-1,534
Dec 17, 202400000-100.00%1,228
Dec 16, 20240.000.000.000.000.00900.00%989
Dec 13, 20240.000.000.000.000.00-1,319
Dec 12, 20240.010.10000-4,892
Dec 11, 202400000-476
Dec 10, 202400000-783
Dec 9, 202400000-242
Dec 6, 202400.10000-100.00%20,579
Dec 5, 20240.000.000.000.000.00-3,087
Dec 4, 20240.060.060.000.000.00-99.84%688
Dec 3, 20240.060.060.060.060.06-228
Dec 2, 202400.0600.060.061.67%1,739
Nov 29, 20240.060.060.060.060.06-1.64%2,594
Nov 27, 20240.060.060.060.060.06-2,042
Nov 26, 20240.060.060.060.060.06-9,089
Nov 25, 20240.060.060.060.060.06-10,362
Nov 22, 20240.060.060.060.060.06-4,066
Nov 21, 20240.060.060.060.060.06-3,407
Nov 20, 20240.060.060.060.060.06-1,747
Nov 19, 20240.060.060.060.060.06-66.20%2,487
Nov 18, 20240.060.180.060.180.18195.90%1,132
Nov 15, 20240.060.060.060.060.06-67.89%1,129
Nov 14, 20240.060.200.060.190.19211.48%3,569
Nov 13, 20240.060.060.060.060.06-4,061
Nov 12, 20240.060.060.060.060.06-4,389
Nov 11, 20240.060.060.060.060.06-8,721
Nov 8, 20240.060.100.060.060.06-7,802
Nov 7, 20240.060.060.060.060.06-6,438
Nov 6, 20240.060.060.060.060.06-2,989
Nov 5, 20240.060.100.060.060.06-2,737
Nov 4, 20240.060.070.060.060.06-14.08%2,691
Nov 1, 20240.060.070.060.070.07-19,886
Oct 31, 20240.070.070.070.070.07-5.96%549
Oct 30, 20240.070.080.070.080.086.34%3,720
Oct 29, 20240.070.070.070.070.071.43%3,230
Oct 28, 20240.070.070.070.070.07-36.94%1,677
Oct 25, 20240.110.110.110.110.110.91%1,643
Oct 24, 20240.120.120.110.110.11-5.17%3,536
Oct 23, 20240.120.360.110.120.12-11.11%4,525
Oct 22, 20240.150.150.110.130.1318.64%4,709
Oct 21, 20240.110.110.110.110.11-27.15%1,087
Oct 18, 20240.150.200.150.150.15-4,150
Oct 17, 20240.150.460.150.150.15-49.67%5,667
Oct 16, 20240.370.390.230.300.3033.04%5,324
Oct 15, 20240.370.450.130.230.23-54.87%75,785
Oct 14, 20240.370.500.370.500.5034.98%13,342
Oct 11, 20240.400.500.370.370.37-5.08%18,299
Oct 10, 20240.500.500.370.390.395.29%4,668
Oct 9, 20240.370.400.370.370.370.05%4,876
Oct 8, 20240.370.510.370.370.37-7.93%20,590
Oct 7, 20240.370.500.370.400.408.65%7,753
Oct 4, 20240.350.500.350.370.37-5.11%27,599
Oct 3, 20240.150.440.150.390.395.42%40,823
Oct 2, 20240.350.450.080.370.37-4.54%33,176
Oct 1, 20240.380.410.370.390.394.76%2,970
Sep 30, 20240.350.510.350.370.37-7,572
Sep 27, 20240.280.440.280.370.37-4,845
Sep 26, 20240.370.510.340.370.37-15.91%25,259
Sep 25, 20240.370.470.370.440.4418.92%6,894
Sep 24, 20240.370.430.370.370.37-5.13%19,075
Sep 23, 20240.370.500.250.390.39-2.50%24,268
Sep 20, 20240.370.400.370.400.40-4,709
Sep 19, 20240.410.510.370.400.40-0.02%14,807
Sep 18, 20240.370.510.370.400.404.19%27,595
Sep 17, 20240.370.390.370.380.383.20%22,807
Sep 16, 20240.370.420.360.370.370.57%7,351
Sep 13, 20240.360.460.350.370.37-26,437
Sep 12, 20240.420.460.370.370.37-11.90%31,618
Sep 11, 20240.250.550.250.420.420.02%35,501
Sep 10, 20240.420.420.420.420.42-0.02%11,790
Sep 9, 20240.270.440.270.420.42-4.55%10,827
Sep 6, 20240.430.490.420.440.44-20,078
Sep 5, 20240.420.490.400.440.44-10,867
Sep 4, 20240.450.550.440.440.44-2.22%20,961
Sep 3, 20240.450.500.420.450.45-24,083
Aug 30, 20240.450.510.450.450.45-3.27%60,321
Aug 29, 20240.450.510.450.470.473.16%26,084
Aug 28, 20240.460.530.450.450.45-8.22%49,963
Aug 27, 20240.480.600.480.490.490.97%83,030