Free Trial

Meta Materials (MMAT) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free MMAT Stock Alerts
$3.46
-0.19 (-5.21%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Meta Materials Stock Price Performance

5 Day
Performance
-2.81%
1 Month
Performance
+65.55%
3 Month
Performance
+40.08%
6 Month
Performance
+10,497.24%
Year-To-Date
Performance
+10,384.85%
1 Year
Performance
+2,952.49%
Receive MMAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Meta Materials and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

MMAT Stock Chart for Sunday, June, 9, 2024

MMAT Chart by TradingView

Meta Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$3.65$3.46
-5.21%		$3.61$3.35153,154 shs$23.18 million
06/06/2024$3.52$3.65
+3.69%		$3.97$3.47287,399 shs$24.46 million
06/05/2024$3.56$3.52
-1.12%		$3.62$3.28218,204 shs$23.57 million
06/04/2024$4.33$3.56
-17.78%		$4.41$3.51321,751 shs$23.85 million
06/03/2024$3.93$4.33
+10.18%		$4.37$3.82376,952 shs$29.01 million
05/31/2024$3.62$3.93
+8.56%		$4.10$3.48796,112 shs$24.24 million
05/30/2024$3.42$3.62
+5.85%		$3.63$3.38464,108 shs$24.25 million
05/29/2024$3.29$3.42
+3.95%		$3.59$3.16469,583 shs$22.91 million
05/28/2024$3.26$3.29
+0.92%		$3.35$3.05375,658 shs$22.04 million
05/27/2024$3.26$3.26$3.36$2.821.08 million shs$21.84 million
05/24/2024$2.83$3.26
+15.19%		$3.35$2.821.07 million shs$21.84 million
05/23/2024$3.06$2.83
-7.52%		$3.02$2.72769,769 shs$18.96 million
05/22/2024$3.30$3.06
-7.27%		$3.18$2.831.53 million shs$20.50 million
05/21/2024$2.30$3.30
+43.48%		$4.19$2.7741.24 million shs$22.09 million
05/20/2024$2.23$2.30
+3.14%		$2.34$2.202.40 million shs$15.41 million
05/17/2024$2.28$2.23
-2.19%		$2.27$2.15138,823 shs$14.94 million
05/16/2024$2.27$2.28
+0.44%		$2.32$2.20134,408 shs$15.28 million
05/15/2024$2.45$2.27
-7.35%		$2.45$2.20203,758 shs$15.21 million
05/14/2024$2.19$2.45
+11.87%		$2.45$2.16444,323 shs$16.42 million
05/13/2024$2.05$2.19
+6.83%		$2.41$2.06480,178 shs$14.67 million
05/10/2024$2.09$2.06
-1.44%		$2.07$2.03107,037 shs$13.80 million
05/09/2024$2.27$2.09
-7.93%		$2.27$2.00559,770 shs$14.00 million
05/08/2024$2.40$2.27
-5.42%		$2.40$2.25272,862 shs$15.21 million
05/07/2024$2.44$2.40
-1.64%		$2.49$2.30251,635 shs$16.08 million
05/06/2024$3.35$2.44
-27.16%		$2.88$2.35572,386 shs$16.34 million
05/03/2024$3.60$3.35
-6.94%		$3.72$3.26231,597 shs$22.45 million
05/02/2024$3.36$3.60
+7.14%		$3.66$3.36224,092 shs$24.12 million
05/01/2024$3.56$3.36
-5.62%		$3.53$3.2460,737 shs$22.46 million
04/30/2024$3.51$3.56
+1.42%		$3.60$3.27134,081 shs$22.46 million
04/29/2024$3.16$3.51
+11.08%		$3.79$3.04436,148 shs$22.15 million
04/26/2024$3.01$3.16
+4.98%		$3.18$2.9085,423 shs$19.94 million
04/25/2024$3.20$3.01
-5.94%		$3.25$2.86163,481 shs$18.99 million
04/24/2024$2.93$3.20
+9.22%		$3.28$2.91310,682 shs$20.19 million
04/23/2024$2.69$2.93
+8.92%		$3.00$2.57181,823 shs$18.49 million
04/22/2024$2.57$2.69
+4.67%		$2.70$2.4471,402 shs$16.97 million
04/19/2024$2.62$2.57
-1.91%		$2.68$2.40159,308 shs$16.22 million
04/18/2024$2.72$2.62
-3.68%		$2.85$2.5788,390 shs$16.53 million
04/17/2024$2.81$2.72
-3.20%		$2.84$2.6089,737 shs$17.16 million
04/16/2024$2.99$2.81
-6.02%		$3.14$2.66323,311 shs$17.73 million
04/15/2024$3.08$2.99
-2.76%		$3.16$2.9099,163 shs$18.87 million
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY
04/12/2024$3.58$3.08
-14.11%		$3.59$3.05208,579 shs$19.40 million
04/11/2024$3.70$3.58
-3.24%		$3.82$3.42138,389 shs$22.59 million
04/10/2024$3.90$3.70
-5.13%		$3.84$3.46195,545 shs$23.35 million
04/09/2024$3.90$3.90$4.26$3.64364,553 shs$24.61 million
04/08/2024$3.11$3.90
+25.40%		$4.24$3.14708,779 shs$24.60 million
04/05/2024$3.08$3.11
+0.97%		$3.30$2.96198,532 shs$19.62 million
04/04/2024$3.53$3.08
-12.75%		$3.30$2.87335,584 shs$19.43 million
04/03/2024$3.95$3.53
-10.63%		$3.99$3.23457,226 shs$22.27 million
04/02/2024$4.02$3.95
-1.74%		$4.50$3.601.01 million shs$25.36 million
04/01/2024$3.07$4.02
+30.94%		$4.45$3.183.88 million shs$25.81 million
03/29/2024$3.07$3.07$3.08$2.38627,940 shs$19.71 million
03/28/2024$2.38$3.07
+28.99%		$3.08$2.38606,529 shs$19.71 million
03/27/2024$2.21$2.38
+7.69%		$2.38$2.16175,606 shs$15.28 million
03/26/2024$2.50$2.21
-11.60%		$2.49$2.13284,071 shs$14.19 million
03/25/2024$2.38$2.50
+5.04%		$2.84$2.28566,926 shs$16.05 million
03/22/2024$1.96$2.38
+21.43%		$2.48$1.94628,221 shs$15.28 million
03/21/2024$1.97$1.96
-0.51%		$2.02$1.92207,591 shs$12.58 million
03/20/2024$1.91$1.97
+3.14%		$2.02$1.92145,171 shs$12.65 million
03/19/2024$2.02$1.91
-5.45%		$2.04$1.89120,935 shs$12.26 million
03/18/2024$1.93$2.02
+4.66%		$2.05$1.81230,181 shs$12.97 million
03/15/2024$1.88$1.93
+2.66%		$1.94$1.80287,762 shs$12.39 million
03/14/2024$2.04$1.88
-7.84%		$2.14$1.85202,633 shs$12.07 million
03/13/2024$2.13$2.04
-4.23%		$2.19$2.03434,815 shs$13.10 million
03/12/2024$2.27$2.13
-6.17%		$2.25$2.04171,920 shs$13.68 million
03/11/2024$2.47$2.27
-8.10%		$2.49$2.15219,162 shs$14.57 million
03/08/2024$2.70$2.47
-8.52%		$2.75$2.45219,213 shs$15.86 million

Related Companies:
This page (NASDAQ:MMAT) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored