Canada markets closed

Meta Materials Inc. (MMAT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.16-0.13 (-2.46%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20215.215.295.065.165.167,464,700
Sep. 23, 20215.185.435.055.295.2911,685,100
Sep. 22, 20214.925.204.845.135.1310,082,500
Sep. 21, 20214.985.044.854.874.877,170,500
Sep. 20, 20214.935.104.764.944.9412,216,200
Sep. 17, 20215.045.254.935.185.1835,618,400
Sep. 16, 20214.855.254.795.115.1112,460,700
Sep. 15, 20215.205.214.854.954.9514,567,800
Sep. 14, 20215.295.775.115.145.1421,920,600
Sep. 13, 20215.275.445.065.345.3411,491,400
Sep. 10, 20215.415.635.085.235.2315,467,000
Sep. 09, 20214.985.384.895.345.3414,676,500
Sep. 08, 20215.325.434.885.115.1117,644,700
Sep. 07, 20215.615.715.125.465.4627,171,300
Sep. 03, 20215.706.425.195.505.5085,207,900
Sep. 02, 20214.785.404.775.375.3743,223,700
Sep. 01, 20214.614.704.424.634.6314,568,500
Aug. 31, 20214.364.704.034.654.6525,428,200
Aug. 30, 20214.945.794.274.424.4283,350,800
Aug. 27, 20213.464.553.454.134.1339,642,200
Aug. 26, 20213.653.753.423.463.468,990,800
Aug. 25, 20213.573.843.503.723.7212,036,800
Aug. 24, 20213.353.643.333.573.5714,578,500
Aug. 23, 20212.893.442.883.353.3518,732,700
Aug. 20, 20212.942.972.862.882.887,129,700
Aug. 19, 20212.953.082.922.952.957,674,900
Aug. 18, 20212.943.162.803.013.0110,853,000
Aug. 17, 20212.983.092.842.912.9112,993,700
Aug. 16, 20213.163.202.993.053.0510,172,100
Aug. 13, 20213.383.513.163.193.1912,089,400
Aug. 12, 20213.573.583.333.373.3712,516,400
Aug. 11, 20213.563.653.343.643.649,738,900
Aug. 10, 20213.603.753.463.583.5811,314,100
Aug. 09, 20213.353.753.243.553.5518,036,800
Aug. 06, 20213.223.313.083.303.3010,535,100
Aug. 05, 20213.473.583.113.153.1527,547,500
Aug. 04, 20213.253.283.043.103.1012,097,900
Aug. 03, 20213.403.403.203.273.278,428,500
Aug. 02, 20213.503.613.333.363.3612,103,500
Jul. 30, 20213.483.613.403.503.507,076,400
Jul. 29, 20213.603.733.443.543.549,973,700
Jul. 28, 20213.303.603.263.563.5611,602,100
Jul. 27, 20213.453.503.233.273.278,910,800
Jul. 26, 20213.443.743.393.443.4414,190,500
Jul. 23, 20213.573.613.353.493.4913,226,400
Jul. 22, 20213.793.833.403.433.4319,535,400
Jul. 21, 20213.194.243.183.833.8362,837,200
Jul. 20, 20213.443.483.093.193.1921,909,500
Jul. 19, 20213.433.583.313.503.5013,245,600
Jul. 16, 20213.793.903.603.633.6312,749,000
Jul. 15, 20214.254.443.733.793.7920,744,700
Jul. 14, 20213.954.703.634.274.2739,848,000
Jul. 13, 20214.004.203.513.993.9949,757,400
Jul. 12, 20214.874.873.883.943.9441,632,500
Jul. 09, 20215.645.644.724.754.7526,866,900
Jul. 08, 20215.426.255.335.755.7514,333,600
Jul. 07, 20216.937.085.795.805.8017,078,300
Jul. 06, 20216.968.006.587.197.1920,535,700
Jul. 02, 20217.277.306.736.746.749,360,600
Jul. 01, 20217.347.767.057.297.2910,563,400
Jun. 30, 20216.847.966.317.497.4928,114,200
Jun. 29, 20218.238.496.957.037.0321,315,200
Jun. 28, 20219.779.977.607.967.9629,849,900
Jun. 28, 20211:2 Stock Split
Jun. 25, 202110.0010.769.609.909.9054,378,450
Jun. 24, 20219.8611.549.509.509.5061,677,100
Jun. 23, 202111.8411.889.269.849.8468,454,300
Jun. 22, 202120.1220.4213.7614.0014.00111,249,050
Jun. 21, 202117.8021.7616.1419.8419.84201,314,600
Jun. 18, 202110.8013.0010.6212.5412.5437,913,900
Jun. 17, 202110.8211.169.7210.8010.8032,536,450
Jun. 16, 202111.6213.5210.6611.9811.9893,458,350
Jun. 15, 20219.5812.308.6410.1410.14132,269,050
Jun. 14, 20216.867.386.647.167.168,752,900
Jun. 11, 20216.146.445.886.246.244,236,800
Jun. 10, 20216.346.365.746.026.023,869,650
Jun. 09, 20216.706.746.086.206.203,652,200
Jun. 08, 20216.506.706.226.546.543,640,700
Jun. 07, 20215.846.405.726.326.325,237,800
Jun. 04, 20215.625.645.265.605.602,116,150
Jun. 03, 20215.505.705.265.505.502,781,600
Jun. 02, 20215.766.085.185.565.566,762,850
Jun. 01, 20214.825.324.825.305.303,924,400
May 28, 20214.744.844.604.764.761,772,800
May 27, 20214.764.844.624.784.782,143,000
May 26, 20214.584.784.564.704.702,395,450
May 25, 20214.684.784.504.584.581,950,050
May 24, 20214.544.744.444.624.622,478,150
May 21, 20214.384.604.364.524.522,683,050
May 20, 20214.224.364.124.364.362,208,250
May 19, 20214.124.264.024.184.182,503,100
May 18, 20214.384.484.244.344.342,612,050
May 17, 20213.884.383.864.304.303,502,450
May 14, 20213.703.983.683.843.842,679,050
May 13, 20213.863.963.463.643.643,171,600
May 12, 20213.804.063.703.743.742,682,550
May 11, 20213.684.083.623.903.902,700,600
May 10, 20214.444.463.984.024.023,252,650
May 07, 20213.944.343.944.284.283,932,900
May 06, 20213.823.923.663.863.862,361,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...