Free Trial

Meta Materials (MMAT) Stock Chart & Stock Price History

→ Just Released: Insider's Secret to Trading Options (From Schaeffer’s Research) (Ad)
Free MMAT Stock Alerts
$3.20
+0.27 (+9.22%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Meta Materials Stock Price Performance

5 Day
Performance
+24.51%
1 Month
Performance
+28.00%
3 Month
Performance
+11,907.50%
6 Month
Performance
+4,853.56%
Year-To-Date
Performance
+9,596.97%
1 Year
Performance
+3,185.42%
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 Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

MMAT Stock Chart for Thursday, April, 25, 2024

MMAT Chart by TradingView

Meta Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/19/2024$4.53$4.53$4.75$4.01401,500 shs$22.22 million
02/16/2024$4.30$4.53
+5.35%		$4.75$4.01397,521 shs$22.20 million
02/15/2024$4.33$4.30
-0.69%		$4.48$3.89344,503 shs$21.09 million
02/14/2024$3.17$4.33
+36.59%		$4.42$3.15631,098 shs$21.22 million
02/13/2024$3.22$3.17
-1.55%		$3.33$2.88253,905 shs$15.53 million
02/12/2024$3.28$3.22
-1.83%		$3.52$3.11373,919 shs$15.78 million
02/09/2024$2.82$3.28
+16.31%		$3.88$2.801.10 million shs$16.07 million
02/08/2024$2.82$2.82$2.85$2.64276,209 shs$13.82 million
02/07/2024$2.93$2.82
-3.59%		$2.93$2.68190,351 shs$13.82 million
02/06/2024$2.97$2.93
-1.52%		$2.96$2.69228,122 shs$14.33 million
02/05/2024$1.70$2.97
+74.71%		$3.38$2.95202,659 shs$14.57 million
02/02/2024$1.81$1.70
-5.82%		$1.78$1.68326,906 shs$16.66 million
02/01/2024$1.91$1.81
-5.50%		$1.95$1.67759,444 shs$17.69 million
01/31/2024$2.44$1.91
-21.56%		$2.33$1.88952,092 shs$18.73 million
01/30/2024$2.76$2.44
-11.62%		$2.72$2.44399,606 shs$2.39 billion
01/29/2024$0.03$2.76
+9,367.35%		$2.81$2.351.18 million shs$2.70 billion
01/26/2024$0.03$0.03
+9.19%		$0.03$0.0358.70 million shs$28.54 million
01/25/2024$0.03$0.03
-7.30%		$0.03$0.0340.74 million shs$26.14 million
01/24/2024$0.03$0.03
-13.92%		$0.03$0.0347.92 million shs$28.20 million

Related Companies:
This page (NASDAQ:MMAT) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Prepare for a recession unlike any other
American Hartford Gold Group
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The #1 Crypto for 2024
InvestorPlace