Meta Materials Inc (MMAT) Historical Stock Data
0.06 ↑0.00 (0.00%)
As of August 20, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, MMAT is up 12.97% a day on average. There have been 26 days where Meta Materials Inc closed green and 4 days where MMAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.06 | 4.07K |
| 2024-11-21 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.06 | 3.41K |
| 2024-11-20 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.06 | 1.75K |
| 2024-11-19 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.06 | 2.49K |
| 2024-11-18 | 0.06 | 0.18 | ↑$0.12 (195.90%) | 0.06 | 0.18 | 1.13K |
| 2024-11-15 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.06 | 1.13K |
| 2024-11-14 | 0.06 | 0.19 | ↑$0.13 (211.48%) | 0.06 | 0.20 | 3.57K |
| 2024-11-13 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.06 | 4.06K |
| 2024-11-12 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.06 | 4.39K |
| 2024-11-11 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.06 | 8.72K |
| 2024-11-08 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.10 | 7.80K |
| 2024-11-07 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.06 | 6.44K |
| 2024-11-06 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.06 | 2.99K |
| 2024-11-05 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.10 | 2.74K |
| 2024-11-04 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.07 | 2.69K |
| 2024-11-01 | 0.06 | 0.07 | ↑$0.01 (16.39%) | 0.06 | 0.07 | 19.89K |
| 2024-10-31 | 0.07 | 0.07 | ↑$0.00 (0.00%) | 0.07 | 0.07 | 549 |
| 2024-10-30 | 0.07 | 0.08 | ↑$0.00 (6.34%) | 0.07 | 0.08 | 3.72K |
| 2024-10-29 | 0.07 | 0.07 | ↑$0.00 (0.00%) | 0.07 | 0.07 | 3.23K |
| 2024-10-28 | 0.07 | 0.07 | ↑$0.00 (0.00%) | 0.07 | 0.07 | 1.68K |
| 2024-10-25 | 0.11 | 0.11 | ↑$0.00 (0.91%) | 0.11 | 0.11 | 1.34K |
| 2024-10-24 | 0.12 | 0.11 | ↓$0.01 (-5.17%) | 0.11 | 0.12 | 3.54K |
| 2024-10-23 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.11 | 0.36 | 4.53K |
| 2024-10-22 | 0.15 | 0.13 | ↓$0.02 (-13.58%) | 0.11 | 0.15 | 4.71K |
| 2024-10-21 | 0.11 | 0.11 | ↑$0.00 (0.00%) | 0.11 | 0.11 | 1.09K |
| 2024-10-18 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.20 | 4.15K |
| 2024-10-17 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.46 | 5.67K |
| 2024-10-16 | 0.37 | 0.30 | ↓$0.07 (-18.92%) | 0.23 | 0.39 | 5.32K |
| 2024-10-15 | 0.37 | 0.23 | ↓$0.14 (-39.09%) | 0.13 | 0.45 | 75.79K |
| 2024-10-14 | 0.37 | 0.50 | ↑$0.13 (34.98%) | 0.37 | 0.50 | 13.34K |
Create an account or log in to view more rows.
$MMAT buying time
added
$MMAT has just been halted from trading due to volatility.
$MMAT has just been halted from trading due to volatility.
$MMAT has just been halted from trading.
$MMAT going green
$MMAT Another boring day I believe
$MMAT has just been halted from trading.
$MMAT take us to the moon
lets goooooo
$MMAT has just been halted from trading.
$MMAT just added more