ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MMAT Meta Materials Inc

4.26
-0.27 (-5.96%)
After Hours
Last Updated: 16:23:10
Delayed by 15 minutes

MMAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 16 2024 4.53 0.23 5.35% 4.30 4.75 4.0057 401,193
Feb 15 2024 4.30 -0.03 -0.69% 4.45 4.4799 3.89 344,653
Feb 14 2024 4.33 1.16 36.59% 3.17 4.4224 3.1453 631,516
Feb 13 2024 3.17 -0.05 -1.55% 3.15 3.33 2.881 253,938
Feb 12 2024 3.22 -0.06 -1.83% 3.28 3.52 3.11 374,228
Feb 09 2024 3.28 0.46 16.31% 2.83 3.8764 2.80 1,100,682
Feb 08 2024 2.82 0.00 0.00% 2.79 2.85 2.64 276,366
Feb 07 2024 2.82 -0.11 -3.59% 2.93 2.93 2.68 190,537
Feb 06 2024 2.925 -0.05 -1.52% 2.92 2.96 2.68 228,915
Feb 05 2024 2.97 -0.43 -12.65% 3.38 3.39 2.9539 205,181
Feb 02 2024 3.40 -0.21 -5.82% 3.56 3.56 3.36 163,467
Feb 01 2024 3.61 -0.21 -5.50% 3.89 3.89 3.34 379,744
Jan 31 2024 3.82 -1.05 -21.56% 4.61 4.65 3.75 477,024
Jan 30 2024 4.87 -0.64 -11.62% 5.44 5.44 4.86 200,354
Jan 29 2024 5.51 -0.31 -5.33% 4.90 5.64 4.70 588,063
Jan 26 2024 5.82 0.49 9.19% 5.24 6.10 5.11 293,756
Jan 25 2024 5.33 -0.42 -7.30% 5.75 5.80 5.00 214,266
Jan 24 2024 5.75 -0.93 -13.92% 5.98 6.68 5.65 239,851
Jan 23 2024 6.68 0.00 0.00% 6.90 6.95 6.59 179,277
Jan 22 2024 6.68 -0.92 -12.11% 7.37 7.55 6.51 202,175
Jan 19 2024 7.60 0.00 0.00% 7.11 8.09 7.10 199,787
Jan 18 2024 7.60 -0.03 -0.39% 7.00 7.98 6.50 428,823
Jan 17 2024 7.63 0.38 5.24% 8.10 9.00 6.79 2,252,949
Jan 16 2024 7.25 1.25 20.83% 6.10 7.35 5.80 796,953
Jan 12 2024 6.00 -0.15 -2.44% 6.35 6.38 6.00 56,944
Jan 11 2024 6.15 -0.03 -0.49% 6.18 6.26 5.82 85,143
Jan 10 2024 6.18 -0.16 -2.52% 6.12 6.43 6.10 37,672
Jan 09 2024 6.34 -0.21 -3.21% 6.55 6.60 6.20 40,926
Jan 08 2024 6.55 0.25 3.97% 6.40 6.70 6.30 43,816
Jan 05 2024 6.30 -0.38 -5.69% 6.70 6.70 6.30 52,572
Jan 04 2024 6.68 -0.17 -2.48% 6.88 6.89 6.66 32,537
Jan 03 2024 6.85 0.05 0.74% 6.90 7.00 6.57 49,624
Jan 02 2024 6.80 0.20 3.03% 6.75 7.19 6.52 63,629
Dec 29 2023 6.60 -0.45 -6.38% 7.15 7.15 6.60 77,638
Dec 28 2023 7.05 0.07 1.00% 7.02 7.30 7.00 72,732
Dec 27 2023 6.98 0.06 0.87% 6.99 7.01 6.76 61,385
Dec 26 2023 6.92 0.16 2.37% 6.86 6.96 6.81 43,894
Dec 22 2023 6.76 0.09 1.35% 6.60 6.90 6.58 56,412
Dec 21 2023 6.67 -0.28 -4.03% 6.90 7.00 6.51 62,864
Dec 20 2023 6.95 -0.20 -2.80% 7.12 7.15 6.90 57,904
Dec 19 2023 7.15 -0.10 -1.38% 7.33 7.49 7.05 43,626
Dec 18 2023 7.25 -0.21 -2.82% 7.49 7.54 7.00 74,077
Dec 15 2023 7.46 0.36 5.07% 7.20 7.53 7.11 89,360
Dec 14 2023 7.10 0.32 4.72% 6.85 7.40 6.69 106,897
Dec 13 2023 6.78 -0.26 -3.69% 7.10 7.20 6.44 76,628
Dec 12 2023 7.04 0.07 1.00% 6.79 7.23 6.60 79,846
Dec 11 2023 6.97 0.44 6.74% 6.50 7.08 6.28 157,642
Dec 08 2023 6.53 0.47 7.76% 6.06 6.60 6.00 168,370
Dec 07 2023 6.06 -0.19 -3.04% 6.39 6.39 5.92 100,999
Dec 06 2023 6.25 -0.25 -3.85% 6.85 6.85 4.35 275,293
Dec 05 2023 6.50 -0.49 -7.01% 7.38 7.47 6.49 516,370
Dec 04 2023 6.99 -4.01 -36.45% 8.58 8.64 6.99 599,344
Dec 01 2023 11.00 1.57 16.65% 9.60 11.00 9.44 95,833
Nov 30 2023 9.43 -0.57 -5.70% 10.00 10.98 9.00 97,838
Nov 29 2023 10.00 1.90 23.46% 8.80 11.995 8.10 256,106
Nov 28 2023 8.10 0.08 1.00% 8.39 8.50 8.01 55,548
Nov 27 2023 8.02 -0.11 -1.35% 8.15 8.34 8.00 39,719
Nov 24 2023 8.13 0.18 2.26% 8.30 8.35 8.01 30,269
Nov 22 2023 7.95 -0.93 -10.47% 8.73 8.79 7.53 112,629

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com