Free Trial

Meta Materials (MMAT) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free MMAT Stock Alerts
$3.30
+1.00 (+43.48%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Meta Materials Stock Price Performance

5 Day
Performance
+44.74%
1 Month
Performance
+28.40%
3 Month
Performance
-17.50%
6 Month
Performance
+7,332.43%
Year-To-Date
Performance
+9,900.00%
1 Year
Performance
+2,644.28%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

MMAT Stock Chart for Wednesday, May, 22, 2024

MMAT Chart by TradingView

Meta Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

Sam Altman, the CEO of OpenAI, has invested $375 million into a breakthrough technology, that legendary financial analyst Porter Stansberry believes could be the number-one investment of the decade. Because Elon Musk has now entered the fray.

Click here now to watch my new exposé.
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
03/07/2024$2.69$2.70
+0.37%		$2.79$2.62140,714 shs$13.23 million
03/06/2024$2.89$2.69
-6.92%		$2.91$2.65228,364 shs$13.18 million
03/05/2024$2.85$2.89
+1.40%		$3.19$2.81235,489 shs$14.17 million
03/04/2024$2.94$2.85
-3.06%		$2.96$2.80140,720 shs$13.97 million
03/01/2024$2.97$2.94
-1.01%		$3.00$2.89130,168 shs$14.41 million
02/29/2024$2.91$2.97
+2.06%		$3.01$2.83106,834 shs$14.57 million
02/28/2024$3.08$2.91
-5.52%		$3.12$2.86276,391 shs$14.26 million
02/27/2024$3.10$3.08
-0.65%		$3.20$3.01188,704 shs$15.09 million
02/26/2024$3.11$3.10
-0.32%		$3.50$3.07411,986 shs$15.19 million
02/23/2024$3.36$3.11
-7.44%		$3.36$3.02309,106 shs$15.24 million
02/22/2024$4.00$3.36
-16.00%		$4.12$3.34339,691 shs$16.46 million
02/21/2024$4.21$4.00
-4.99%		$4.32$3.79170,913 shs$19.60 million
02/20/2024$4.53$4.21
-7.06%		$4.78$4.07340,627 shs$20.63 million

Related Companies:
This page (NASDAQ:MMAT) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Warren Buffett's "mystery stock"
Stansberry Research
New Options need New Trading Strategies
Netpicks
Obama’s Forever Term [exposed]
Porter & Company
Trump’s second term “playbook” leaked?
Paradigm Press
You won’t see these trades on TV
Prosper Trading Academy
This could mean the end of the U.S dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace