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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20240.480.530.470.490.49-7.87%143,276
Aug 23, 20240.560.590.490.530.53-14.80%91,317
Aug 22, 20240.650.670.520.620.62-4.64%114,635
Aug 21, 20240.430.850.410.650.6523.66%555,048
Aug 20, 20240.650.650.500.530.53-17.84%900,346
Aug 19, 20240.660.680.630.640.64-5.88%307,764
Aug 16, 20240.620.690.610.680.6812.40%394,974
Aug 15, 20240.600.750.600.610.61-1.79%738,428
Aug 14, 20240.620.620.570.620.62-1.11%424,538
Aug 13, 20240.770.820.610.620.62-25.11%870,876
Aug 12, 20240.810.850.800.830.83-11.64%598,604
Aug 9, 20240.701.230.560.940.94-54.74%3,134,248
Aug 8, 20242.112.111.992.082.084.52%51,069
Aug 7, 20242.142.141.961.991.99-6.13%70,036
Aug 6, 20242.102.121.942.122.125.47%93,826
Aug 5, 20242.002.082.002.012.01-3.83%66,523
Aug 2, 20242.262.292.002.092.09-15.38%206,368
Aug 1, 20242.322.582.272.472.476.47%164,526
Jul 31, 20242.412.412.252.322.322.20%46,217
Jul 30, 20242.402.402.242.272.27-5.02%67,232
Jul 29, 20242.532.592.352.392.39-3.63%54,828
Jul 26, 20242.552.602.402.482.480.40%66,844
Jul 25, 20242.582.602.402.472.47-4.26%98,660
Jul 24, 20242.552.662.542.582.581.18%65,170
Jul 23, 20242.542.602.522.552.55-1.54%32,901
Jul 22, 20242.672.742.542.592.59-2.26%73,181
Jul 19, 20242.822.852.532.652.65-7.02%153,911
Jul 18, 20242.982.982.812.852.85-3.06%66,547
Jul 17, 20243.003.062.892.942.94-2.97%61,269
Jul 16, 20242.953.132.943.033.032.71%83,954
Jul 15, 20242.983.092.932.952.95-1.34%89,839
Jul 12, 20242.913.052.852.992.992.40%88,262
Jul 11, 20243.043.072.902.922.92-2.67%81,623
Jul 10, 20242.983.032.893.003.000.67%98,152
Jul 9, 20242.943.042.852.982.980.68%92,145
Jul 8, 20243.043.072.862.962.96-0.34%117,110
Jul 5, 20243.103.452.912.972.97-3.88%578,177
Jul 3, 20243.003.133.003.093.093.34%66,079
Jul 2, 20242.953.022.922.992.99-0.33%27,055
Jul 1, 20243.003.072.923.003.00-0.33%37,076
Jun 28, 20243.103.222.933.013.01-3.53%71,097
Jun 27, 20243.083.153.033.123.121.96%54,829
Jun 26, 20242.953.092.923.063.068.13%137,384
Jun 25, 20242.933.042.512.832.83-3.41%125,322