Meta Materials Inc. - MMAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2024	0.37	0.4	0.4	0.51	0.37	27,586
September 17, 2024	0.37	0.38	0.38	0.39	0.37	22,807
September 16, 2024	0.37	0.37	0.37	0.42	0.36	7,351
September 13, 2024	0.36	0.37	0.37	0.46	0.35	26,437
September 12, 2024	0.42	0.37	0.37	0.46	0.37	31,618
September 11, 2024	0.25	0.42	0.42	0.55	0.25	35,501
September 10, 2024	0.42	0.42	0.42	0.42	0.42	11,790
September 09, 2024	0.27	0.42	0.42	0.44	0.27	10,827
September 06, 2024	0.43	0.44	0.44	0.49	0.42	20,078
September 05, 2024	0.42	0.44	0.44	0.49	0.4	10,867
September 04, 2024	0.45	0.44	0.44	0.55	0.44	20,961
September 03, 2024	0.45	0.45	0.45	0.5	0.42	24,083
August 30, 2024	0.45	0.45	0.45	0.51	0.45	60,321
August 29, 2024	0.45	0.47	0.47	0.51	0.45	26,084
August 28, 2024	0.46	0.45	0.45	0.53	0.45	49,963
August 27, 2024	0.48	0.49	0.49	0.6	0.48	83,030
August 26, 2024	0.48	0.49	0.49	0.53	0.47	143,276
August 23, 2024	0.56	0.53	0.53	0.59	0.49	91,317
August 22, 2024	0.65	0.62	0.62	0.67	0.52	114,635
August 21, 2024	0.43	0.65	0.65	0.85	0.41	555,048
August 20, 2024	0.65	0.53	0.53	0.65	0.5	900,346
August 19, 2024	0.66	0.64	0.64	0.68	0.63	307,764
August 16, 2024	0.62	0.68	0.68	0.69	0.61	394,974
August 15, 2024	0.6	0.61	0.61	0.75	0.6	738,428
August 14, 2024	0.62	0.62	0.62	0.62	0.57	424,538
August 13, 2024	0.77	0.62	0.62	0.82	0.61	870,876
August 12, 2024	0.81	0.83	0.83	0.85	0.8	598,604
August 09, 2024	0.7	0.94	0.94	1.23	0.56	3.13M
August 08, 2024	2.11	2.08	2.08	2.11	1.99	51,069
August 07, 2024	2.14	1.99	1.99	2.14	1.96	70,036
August 06, 2024	2.1	2.12	2.12	2.12	1.94	93,826
August 05, 2024	2	2.01	2.01	2.08	2	66,523
August 02, 2024	2.26	2.09	2.09	2.29	2	206,368
August 01, 2024	2.32	2.47	2.47	2.58	2.27	164,526
July 31, 2024	2.41	2.32	2.32	2.41	2.25	46,217
July 30, 2024	2.4	2.27	2.27	2.4	2.24	67,232
July 29, 2024	2.53	2.39	2.39	2.59	2.35	54,828
July 26, 2024	2.55	2.48	2.48	2.6	2.4	66,844
July 25, 2024	2.58	2.47	2.47	2.6	2.4	98,660
July 24, 2024	2.55	2.58	2.58	2.66	2.54	65,170
July 23, 2024	2.54	2.55	2.55	2.6	2.52	32,901
July 22, 2024	2.67	2.59	2.59	2.74	2.54	73,181
July 19, 2024	2.82	2.65	2.65	2.85	2.53	153,911
July 18, 2024	2.98	2.85	2.85	2.98	2.81	66,547
July 17, 2024	3	2.94	2.94	3.06	2.89	61,269
July 16, 2024	2.95	3.03	3.03	3.13	2.94	83,954
July 15, 2024	2.98	2.95	2.95	3.09	2.93	89,839
July 12, 2024	2.91	2.99	2.99	3.05	2.85	88,262
July 11, 2024	3.04	2.92	2.92	3.07	2.9	81,623
July 10, 2024	2.98	3	3	3.03	2.89	98,152
July 09, 2024	2.94	2.98	2.98	3.04	2.85	92,145
July 08, 2024	3.04	2.96	2.96	3.07	2.86	117,110
July 05, 2024	3.1	2.97	2.97	3.45	2.91	578,177
July 03, 2024	3	3.09	3.09	3.13	3	66,079
July 02, 2024	2.95	2.99	2.99	3.02	2.92	27,055
July 01, 2024	3	3	3	3.07	2.92	37,076
June 28, 2024	3.1	3.01	3.01	3.22	2.93	71,097
June 27, 2024	3.08	3.12	3.12	3.15	3.03	54,829
June 26, 2024	2.95	3.06	3.06	3.09	2.92	137,384
June 25, 2024	2.93	2.83	2.83	3.04	2.51	125,322

Meta Materials Inc. (MMAT) NASDAQ