Meta Materials Inc (MMTLP) Exchange: PINK
Data as of May 3, 2024
$2.90 ($0.00) 0.00%
Meta Materials Inc - Daily Information
Click for more stock information on Meta Materials Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $2.90 |
| Previous Close | $2.90 |
| High | $2.90 |
| Low | $2.90 |
| Adjusted Open | $2.90 |
| Previous Adjusted Close | $2.90 |
| Adjusted High | $2.90 |
| Adjusted Low | $2.90 |
About Meta Materials Inc (MMTLP)
Meta Materials Inc
Invest in Meta Materials Inc (MMTLP)
Historical Stock Data for Meta Materials Inc (MMTLP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 874 |
| 2022-12-09 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1,929 |
| 2022-12-08 | $6.15 | $6.20 | $2.85 | $2.90 | $2.90 | 13,717,252 |
| 2022-12-07 | $9.88 | $9.90 | $6.95 | $7.00 | $7.00 | 4,245,150 |
| 2022-12-06 | $7.15 | $9.70 | $5.04 | $8.25 | $8.25 | 5,064,335 |
| 2022-12-05 | $8.25 | $9.00 | $6.60 | $7.11 | $7.11 | 2,033,286 |
| 2022-12-02 | $8.90 | $8.90 | $8.10 | $8.25 | $8.25 | 1,128,080 |
| 2022-12-01 | $8.25 | $9.05 | $7.75 | $8.08 | $8.08 | 1,739,862 |
| 2022-11-30 | $9.72 | $10.00 | $7.76 | $8.17 | $8.17 | 1,397,649 |
| 2022-11-29 | $10.00 | $10.15 | $9.44 | $9.63 | $9.63 | 931,624 |
| 2022-11-28 | $10.79 | $10.98 | $9.61 | $9.85 | $9.85 | 2,054,545 |
| 2022-11-25 | $10.87 | $10.99 | $9.88 | $10.03 | $10.03 | 1,673,741 |
| 2022-11-23 | $10.72 | $10.95 | $8.55 | $9.55 | $9.55 | 1,765,456 |
| 2022-11-22 | $11.85 | $12.50 | $9.20 | $10.20 | $10.20 | 3,465,791 |
| 2022-11-21 | $9.90 | $11.70 | $9.43 | $11.65 | $11.65 | 2,947,045 |
| 2022-11-18 | $9.00 | $9.24 | $8.61 | $8.90 | $8.90 | 307,110 |
| 2022-11-17 | $9.39 | $9.39 | $8.40 | $9.00 | $9.00 | 450,760 |
| 2022-11-16 | $9.89 | $9.95 | $8.60 | $8.85 | $8.85 | 1,069,678 |
| 2022-11-15 | $8.70 | $9.85 | $8.46 | $9.73 | $9.73 | 1,429,015 |
| 2022-11-14 | $7.49 | $8.41 | $7.25 | $8.41 | $8.41 | 1,091,720 |
| 2022-11-11 | $6.85 | $7.33 | $6.60 | $7.25 | $7.25 | 585,028 |
| 2022-11-10 | $6.96 | $7.20 | $6.10 | $6.85 | $6.85 | 947,156 |
| 2022-11-09 | $7.10 | $7.34 | $6.80 | $7.07 | $7.07 | 740,552 |
| 2022-11-08 | $7.50 | $7.50 | $7.16 | $7.27 | $7.27 | 479,515 |
| 2022-11-07 | $7.25 | $7.60 | $6.75 | $7.45 | $7.45 | 823,785 |
| 2022-11-04 | $7.24 | $7.62 | $7.11 | $7.48 | $7.48 | 719,530 |
| 2022-11-03 | $6.66 | $7.69 | $6.15 | $7.26 | $7.26 | 1,246,552 |
| 2022-11-02 | $7.20 | $7.50 | $6.00 | $6.62 | $6.62 | 1,401,741 |
| 2022-11-01 | $6.91 | $7.16 | $6.49 | $7.11 | $7.11 | 752,918 |
| 2022-10-31 | $6.50 | $7.00 | $6.40 | $6.85 | $6.85 | 1,239,020 |
| 2022-10-28 | $6.10 | $6.50 | $5.91 | $6.40 | $6.40 | 813,166 |
| 2022-10-27 | $5.70 | $6.02 | $5.52 | $6.01 | $6.01 | 761,312 |
| 2022-10-26 | $5.10 | $5.80 | $5.05 | $5.68 | $5.68 | 683,863 |
| 2022-10-25 | $4.91 | $5.50 | $4.56 | $5.10 | $5.10 | 645,981 |
| 2022-10-24 | $4.50 | $5.20 | $4.08 | $4.92 | $4.92 | 680,522 |
| 2022-10-21 | $4.50 | $5.20 | $4.50 | $4.82 | $4.82 | 694,314 |
| 2022-10-20 | $4.05 | $4.63 | $3.96 | $4.45 | $4.45 | 848,696 |
| 2022-10-19 | $3.50 | $4.10 | $3.40 | $3.99 | $3.99 | 700,227 |
| 2022-10-18 | $3.89 | $3.91 | $3.30 | $3.70 | $3.70 | 844,236 |
| 2022-10-17 | $4.05 | $4.38 | $3.80 | $3.89 | $3.89 | 954,744 |
| 2022-10-14 | $4.68 | $4.90 | $2.75 | $4.00 | $4.00 | 2,281,429 |
| 2022-10-13 | $7.00 | $7.51 | $3.58 | $4.47 | $4.47 | 5,360,944 |
| 2022-10-12 | $4.60 | $6.90 | $3.80 | $6.69 | $6.69 | 6,479,185 |
| 2022-10-11 | $3.77 | $4.60 | $3.60 | $4.40 | $4.40 | 4,503,800 |
| 2022-10-10 | $2.50 | $3.50 | $2.50 | $3.47 | $3.47 | 2,906,133 |
| 2022-10-07 | $2.01 | $2.50 | $2.00 | $2.46 | $2.46 | 1,134,221 |
| 2022-10-06 | $1.88 | $1.99 | $1.81 | $1.97 | $1.97 | 774,743 |
| 2022-10-05 | $1.60 | $1.80 | $1.52 | $1.80 | $1.80 | 312,410 |
| 2022-10-04 | $1.59 | $1.60 | $1.52 | $1.59 | $1.59 | 203,374 |
| 2022-10-03 | $1.51 | $1.54 | $1.50 | $1.52 | $1.52 | 186,310 |
| 2022-09-30 | $1.53 | $1.55 | $1.41 | $1.54 | $1.54 | 186,088 |
| 2022-09-29 | $1.53 | $1.56 | $1.50 | $1.52 | $1.52 | 269,519 |
| 2022-09-28 | $1.52 | $1.55 | $1.45 | $1.51 | $1.51 | 134,491 |
| 2022-09-27 | $1.54 | $1.55 | $1.50 | $1.51 | $1.51 | 108,006 |
| 2022-09-26 | $1.50 | $1.58 | $1.50 | $1.54 | $1.54 | 185,260 |
| 2022-09-23 | $1.50 | $1.55 | $1.50 | $1.51 | $1.51 | 308,837 |
| 2022-09-22 | $1.52 | $1.54 | $1.48 | $1.51 | $1.51 | 192,794 |
| 2022-09-21 | $1.45 | $1.54 | $1.45 | $1.52 | $1.52 | 264,162 |
| 2022-09-20 | $1.54 | $1.60 | $1.48 | $1.49 | $1.49 | 174,046 |
| 2022-09-19 | $1.60 | $1.60 | $1.50 | $1.54 | $1.54 | 127,381 |
| 2022-09-16 | $1.64 | $1.67 | $1.54 | $1.58 | $1.58 | 160,423 |
| 2022-09-15 | $1.63 | $1.68 | $1.52 | $1.62 | $1.62 | 159,064 |
| 2022-09-14 | $1.47 | $1.69 | $1.45 | $1.63 | $1.63 | 397,789 |
| 2022-09-13 | $1.50 | $1.50 | $1.44 | $1.50 | $1.50 | 209,552 |
| 2022-09-12 | $1.40 | $1.49 | $1.40 | $1.48 | $1.48 | 271,548 |
| 2022-09-09 | $1.45 | $1.50 | $1.42 | $1.44 | $1.44 | 197,718 |
| 2022-09-08 | $1.42 | $1.50 | $1.42 | $1.45 | $1.45 | 182,476 |
| 2022-09-07 | $1.45 | $1.52 | $1.36 | $1.42 | $1.42 | 405,005 |
| 2022-09-06 | $1.44 | $1.50 | $1.39 | $1.45 | $1.45 | 244,615 |
| 2022-09-02 | $1.33 | $1.40 | $1.33 | $1.36 | $1.36 | 256,106 |
| 2022-09-01 | $1.50 | $1.58 | $1.33 | $1.36 | $1.36 | 546,710 |
| 2022-08-31 | $1.33 | $1.45 | $1.33 | $1.45 | $1.45 | 252,270 |
| 2022-08-30 | $1.35 | $1.49 | $1.29 | $1.33 | $1.33 | 363,117 |
| 2022-08-29 | $1.38 | $1.49 | $1.37 | $1.37 | $1.37 | 298,551 |
| 2022-08-26 | $1.35 | $1.58 | $1.31 | $1.40 | $1.40 | 412,002 |
| 2022-08-25 | $1.36 | $1.43 | $1.30 | $1.39 | $1.39 | 239,673 |
| 2022-08-24 | $1.25 | $1.42 | $1.24 | $1.30 | $1.30 | 309,027 |
| 2022-08-23 | $1.33 | $1.39 | $1.29 | $1.31 | $1.31 | 253,834 |
| 2022-08-22 | $1.40 | $1.44 | $1.35 | $1.36 | $1.36 | 147,330 |
| 2022-08-19 | $1.42 | $1.49 | $1.38 | $1.40 | $1.40 | 243,857 |
| 2022-08-18 | $1.40 | $1.57 | $1.40 | $1.43 | $1.43 | 338,468 |
| 2022-08-17 | $1.50 | $1.57 | $1.44 | $1.50 | $1.50 | 155,825 |
| 2022-08-16 | $1.59 | $1.62 | $1.40 | $1.57 | $1.57 | 414,520 |
| 2022-08-15 | $1.64 | $1.68 | $1.58 | $1.60 | $1.60 | 280,582 |
| 2022-08-12 | $1.66 | $1.69 | $1.60 | $1.65 | $1.65 | 194,336 |
| 2022-08-11 | $1.55 | $1.75 | $1.55 | $1.67 | $1.67 | 145,138 |
| 2022-08-10 | $1.54 | $1.70 | $1.53 | $1.66 | $1.66 | 263,655 |
| 2022-08-09 | $1.66 | $1.75 | $1.54 | $1.67 | $1.67 | 211,433 |
| 2022-08-08 | $1.45 | $1.72 | $1.40 | $1.65 | $1.65 | 532,659 |
| 2022-08-05 | $1.44 | $1.50 | $1.40 | $1.45 | $1.45 | 188,832 |
| 2022-08-04 | $1.48 | $1.49 | $1.39 | $1.41 | $1.41 | 326,092 |
| 2022-08-03 | $1.35 | $1.50 | $1.31 | $1.48 | $1.48 | 327,787 |
| 2022-08-02 | $1.36 | $1.38 | $1.35 | $1.37 | $1.37 | 413,882 |
| 2022-08-01 | $1.38 | $1.40 | $1.37 | $1.37 | $1.37 | 265,579 |
| 2022-07-29 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 197,848 |
| 2022-07-28 | $1.37 | $1.40 | $1.37 | $1.37 | $1.37 | 158,797 |
| 2022-07-27 | $1.35 | $1.40 | $1.35 | $1.37 | $1.37 | 168,246 |
| 2022-07-26 | $1.42 | $1.45 | $1.38 | $1.38 | $1.38 | 218,461 |
| 2022-07-25 | $1.43 | $1.47 | $1.38 | $1.41 | $1.41 | 241,426 |
| 2022-07-22 | $1.46 | $1.48 | $1.40 | $1.45 | $1.45 | 197,763 |
| 2022-07-21 | $1.41 | $1.50 | $1.38 | $1.46 | $1.46 | 221,419 |
| 2022-07-20 | $1.35 | $1.55 | $1.35 | $1.44 | $1.44 | 301,095 |
| 2022-07-19 | $1.55 | $1.60 | $1.35 | $1.40 | $1.40 | 814,497 |
| 2022-07-18 | $1.85 | $1.86 | $1.30 | $1.60 | $1.60 | 1,274,213 |
| 2022-07-15 | $1.90 | $1.93 | $1.86 | $1.86 | $1.86 | 339,205 |
| 2022-07-14 | $1.88 | $1.94 | $1.88 | $1.91 | $1.91 | 207,680 |
| 2022-07-13 | $1.80 | $1.91 | $1.68 | $1.88 | $1.88 | 214,692 |
| 2022-07-12 | $2.00 | $2.00 | $1.88 | $1.91 | $1.91 | 211,689 |
| 2022-07-11 | $1.91 | $2.00 | $1.90 | $1.95 | $1.95 | 602,683 |
| 2022-07-08 | $1.69 | $1.90 | $1.67 | $1.90 | $1.90 | 573,755 |
| 2022-07-07 | $1.58 | $1.70 | $1.58 | $1.69 | $1.69 | 227,197 |
| 2022-07-06 | $1.58 | $1.67 | $1.55 | $1.63 | $1.63 | 290,856 |
| 2022-07-05 | $1.57 | $1.65 | $1.55 | $1.55 | $1.55 | 473,533 |
| 2022-07-01 | $1.55 | $1.60 | $1.50 | $1.57 | $1.57 | 134,802 |
| 2022-06-30 | $1.56 | $1.58 | $1.45 | $1.55 | $1.55 | 226,488 |
| 2022-06-29 | $1.42 | $1.60 | $1.30 | $1.58 | $1.58 | 235,011 |
| 2022-06-28 | $1.58 | $1.62 | $1.50 | $1.59 | $1.59 | 407,688 |
| 2022-06-27 | $1.60 | $1.65 | $1.58 | $1.60 | $1.60 | 233,881 |
| 2022-06-24 | $1.80 | $1.80 | $1.35 | $1.58 | $1.58 | 736,694 |
| 2022-06-23 | $1.74 | $1.75 | $1.66 | $1.69 | $1.69 | 401,710 |
| 2022-06-22 | $1.60 | $1.75 | $1.60 | $1.66 | $1.66 | 401,463 |
| 2022-06-21 | $1.28 | $1.87 | $1.28 | $1.55 | $1.55 | 771,825 |
| 2022-06-17 | $1.28 | $1.35 | $1.27 | $1.28 | $1.28 | 224,796 |
| 2022-06-16 | $1.50 | $1.50 | $1.25 | $1.27 | $1.27 | 291,487 |
| 2022-06-15 | $1.26 | $1.30 | $1.25 | $1.28 | $1.28 | 204,367 |
| 2022-06-14 | $1.20 | $1.31 | $1.20 | $1.27 | $1.27 | 179,915 |
| 2022-06-13 | $1.20 | $1.30 | $1.15 | $1.25 | $1.25 | 327,768 |
| 2022-06-10 | $1.10 | $1.24 | $1.10 | $1.23 | $1.23 | 231,476 |
| 2022-06-09 | $1.03 | $1.27 | $1.00 | $1.20 | $1.20 | 287,468 |
| 2022-06-08 | $1.24 | $1.28 | $1.24 | $1.24 | $1.24 | 212,703 |
| 2022-06-07 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 279,885 |
| 2022-06-06 | $1.28 | $1.31 | $1.21 | $1.26 | $1.26 | 370,609 |
| 2022-06-03 | $1.27 | $1.31 | $1.00 | $1.28 | $1.28 | 204,381 |
| 2022-06-02 | $1.30 | $1.30 | $1.24 | $1.27 | $1.27 | 418,844 |
| 2022-06-01 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 201,184 |
| 2022-05-31 | $1.34 | $1.34 | $1.27 | $1.28 | $1.28 | 187,215 |
| 2022-05-27 | $1.27 | $1.30 | $1.25 | $1.28 | $1.28 | 228,345 |
| 2022-05-26 | $1.28 | $1.30 | $1.25 | $1.29 | $1.29 | 174,293 |
| 2022-05-25 | $1.22 | $1.30 | $1.22 | $1.27 | $1.27 | 218,769 |
| 2022-05-24 | $1.29 | $1.30 | $1.27 | $1.28 | $1.28 | 337,500 |
| 2022-05-23 | $1.27 | $1.30 | $1.25 | $1.28 | $1.28 | 297,185 |
| 2022-05-20 | $1.24 | $1.27 | $1.23 | $1.26 | $1.26 | 182,912 |
| 2022-05-19 | $1.25 | $1.29 | $1.22 | $1.24 | $1.24 | 156,886 |
| 2022-05-18 | $1.23 | $1.31 | $1.22 | $1.24 | $1.24 | 208,314 |
| 2022-05-17 | $1.28 | $1.30 | $1.22 | $1.29 | $1.29 | 296,357 |
| 2022-05-16 | $1.24 | $1.30 | $1.17 | $1.28 | $1.28 | 151,291 |
| 2022-05-13 | $1.15 | $1.25 | $1.12 | $1.23 | $1.23 | 204,826 |
| 2022-05-12 | $1.08 | $1.21 | $1.02 | $1.13 | $1.13 | 287,393 |
| 2022-05-11 | $1.21 | $1.25 | $1.05 | $1.08 | $1.08 | 405,629 |
| 2022-05-10 | $1.20 | $1.30 | $1.20 | $1.21 | $1.21 | 376,778 |
| 2022-05-09 | $1.26 | $1.29 | $1.17 | $1.21 | $1.21 | 353,331 |
| 2022-05-06 | $1.28 | $1.30 | $1.26 | $1.27 | $1.27 | 289,904 |
| 2022-05-05 | $1.27 | $1.31 | $1.26 | $1.26 | $1.26 | 206,244 |
| 2022-05-04 | $1.26 | $1.39 | $1.26 | $1.28 | $1.28 | 266,262 |
| 2022-05-03 | $1.24 | $1.31 | $1.24 | $1.26 | $1.26 | 244,609 |
| 2022-05-02 | $1.30 | $1.32 | $1.21 | $1.23 | $1.23 | 297,261 |
| 2022-04-29 | $1.30 | $1.32 | $1.25 | $1.26 | $1.26 | 209,731 |
| 2022-04-28 | $1.24 | $1.34 | $1.24 | $1.28 | $1.28 | 395,414 |
| 2022-04-27 | $1.20 | $1.33 | $1.20 | $1.26 | $1.26 | 343,540 |
| 2022-04-26 | $1.20 | $1.39 | $1.20 | $1.20 | $1.20 | 409,076 |
| 2022-04-25 | $1.05 | $1.20 | $1.05 | $1.20 | $1.20 | 409,076 |
| 2022-04-22 | $1.04 | $1.10 | $1.03 | $1.05 | $1.05 | 162,168 |
| 2022-04-21 | $1.08 | $1.12 | $1.03 | $1.04 | $1.04 | 242,854 |
| 2022-04-20 | $1.05 | $1.14 | $1.02 | $1.08 | $1.08 | 240,093 |
| 2022-04-19 | $1.02 | $1.13 | $1.00 | $1.09 | $1.09 | 364,141 |
| 2022-04-18 | $1.11 | $1.12 | $0.85 | $1.02 | $1.02 | 1,345,838 |
| 2022-04-14 | $1.10 | $1.14 | $1.08 | $1.10 | $1.10 | 321,187 |
| 2022-04-13 | $1.11 | $1.14 | $1.07 | $1.11 | $1.11 | 422,994 |
| 2022-04-12 | $1.12 | $1.20 | $1.10 | $1.14 | $1.14 | 412,854 |
| 2022-04-11 | $1.15 | $1.20 | $1.12 | $1.13 | $1.13 | 316,357 |
| 2022-04-08 | $1.16 | $1.22 | $1.15 | $1.15 | $1.15 | 379,390 |
| 2022-04-07 | $1.16 | $1.25 | $1.16 | $1.21 | $1.21 | 365,470 |
| 2022-04-06 | $1.17 | $1.22 | $1.17 | $1.19 | $1.19 | 257,051 |
| 2022-04-05 | $1.20 | $1.34 | $1.15 | $1.20 | $1.20 | 451,479 |
| 2022-04-04 | $1.11 | $1.37 | $1.11 | $1.26 | $1.26 | 649,986 |
| 2022-04-01 | $1.15 | $1.25 | $1.13 | $1.13 | $1.13 | 928,503 |
| 2022-03-31 | $1.37 | $1.40 | $1.16 | $1.22 | $1.22 | 2,039,631 |
| 2022-03-30 | $1.44 | $1.50 | $1.42 | $1.50 | $1.50 | 280,799 |
| 2022-03-29 | $1.45 | $1.50 | $1.41 | $1.47 | $1.47 | 428,475 |
| 2022-03-28 | $1.49 | $1.50 | $1.45 | $1.47 | $1.47 | 380,720 |
| 2022-03-25 | $1.47 | $1.57 | $1.45 | $1.50 | $1.50 | 496,346 |
| 2022-03-24 | $1.42 | $1.51 | $1.41 | $1.46 | $1.46 | 255,437 |
| 2022-03-23 | $1.36 | $1.53 | $1.35 | $1.46 | $1.46 | 295,259 |
| 2022-03-22 | $1.44 | $1.52 | $1.44 | $1.50 | $1.50 | 321,779 |
| 2022-03-21 | $1.49 | $1.49 | $1.43 | $1.43 | $1.43 | 464,614 |
| 2022-03-18 | $1.50 | $1.63 | $1.35 | $1.40 | $1.40 | 1,615,410 |
| 2022-03-17 | $1.63 | $1.64 | $1.56 | $1.59 | $1.59 | 517,593 |
| 2022-03-16 | $1.59 | $1.65 | $1.59 | $1.63 | $1.63 | 394,613 |
| 2022-03-15 | $1.58 | $1.70 | $1.57 | $1.58 | $1.58 | 431,131 |
| 2022-03-14 | $1.72 | $1.75 | $1.58 | $1.60 | $1.60 | 420,011 |
| 2022-03-11 | $1.78 | $1.78 | $1.70 | $1.73 | $1.73 | 412,058 |
| 2022-03-10 | $1.75 | $1.80 | $1.73 | $1.78 | $1.78 | 369,706 |
| 2022-03-09 | $1.82 | $1.85 | $1.72 | $1.77 | $1.77 | 422,426 |
| 2022-03-08 | $1.66 | $1.82 | $1.64 | $1.80 | $1.80 | 574,748 |
| 2022-03-07 | $1.60 | $1.85 | $1.60 | $1.67 | $1.67 | 640,445 |
| 2022-03-04 | $1.67 | $1.70 | $1.55 | $1.60 | $1.60 | 1,034,874 |
| 2022-03-03 | $1.70 | $1.75 | $1.65 | $1.70 | $1.70 | 473,546 |
| 2022-03-02 | $1.89 | $1.95 | $1.51 | $1.68 | $1.68 | 1,149,331 |
| 2022-03-01 | $1.91 | $2.08 | $1.89 | $1.93 | $1.93 | 821,638 |
| 2022-02-28 | $1.78 | $1.96 | $1.78 | $1.94 | $1.94 | 586,457 |
| 2022-02-25 | $1.74 | $1.80 | $1.74 | $1.79 | $1.79 | 388,394 |
| 2022-02-24 | $1.85 | $1.85 | $1.50 | $1.74 | $1.74 | 683,279 |
| 2022-02-23 | $1.82 | $1.90 | $1.80 | $1.81 | $1.81 | 458,550 |
| 2022-02-22 | $1.76 | $1.98 | $1.76 | $1.81 | $1.81 | 717,813 |
| 2022-02-18 | $1.76 | $1.89 | $1.70 | $1.80 | $1.80 | 333,068 |
| 2022-02-17 | $1.73 | $2.00 | $1.65 | $1.76 | $1.76 | 1,313,783 |
| 2022-02-16 | $1.57 | $1.75 | $1.55 | $1.73 | $1.73 | 595,557 |
| 2022-02-15 | $1.32 | $1.89 | $1.29 | $1.59 | $1.59 | 997,083 |
| 2022-02-14 | $1.24 | $1.32 | $1.24 | $1.30 | $1.30 | 693,292 |
| 2022-02-11 | $1.26 | $1.29 | $1.23 | $1.25 | $1.25 | 468,367 |
| 2022-02-10 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 516,800 |
| 2022-02-09 | $1.22 | $1.25 | $1.21 | $1.24 | $1.24 | 824,350 |
| 2022-02-08 | $1.25 | $1.26 | $1.22 | $1.22 | $1.22 | 611,606 |
| 2022-02-07 | $1.23 | $1.31 | $1.23 | $1.24 | $1.24 | 877,249 |
| 2022-02-04 | $1.25 | $1.28 | $1.10 | $1.24 | $1.24 | 1,372,896 |
| 2022-02-03 | $1.25 | $1.30 | $1.20 | $1.26 | $1.26 | 1,106,412 |
| 2022-02-02 | $1.28 | $1.31 | $1.26 | $1.29 | $1.29 | 659,523 |
| 2022-02-01 | $1.26 | $1.31 | $1.26 | $1.29 | $1.29 | 421,092 |
| 2022-01-31 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 593,059 |
| 2022-01-28 | $1.26 | $1.29 | $1.25 | $1.26 | $1.26 | 631,235 |
| 2022-01-27 | $1.23 | $1.30 | $1.23 | $1.26 | $1.26 | 635,837 |
| 2022-01-26 | $1.28 | $1.30 | $1.23 | $1.25 | $1.25 | 576,374 |
| 2022-01-25 | $1.27 | $1.30 | $1.22 | $1.24 | $1.24 | 564,644 |
| 2022-01-24 | $1.20 | $1.29 | $1.18 | $1.27 | $1.27 | 1,158,351 |
| 2022-01-21 | $1.31 | $1.36 | $1.20 | $1.29 | $1.29 | 1,755,866 |
| 2022-01-20 | $1.31 | $1.38 | $1.31 | $1.36 | $1.36 | 424,541 |
| 2022-01-19 | $1.39 | $1.39 | $1.33 | $1.35 | $1.35 | 506,647 |
| 2022-01-18 | $1.36 | $1.38 | $1.33 | $1.35 | $1.35 | 506,647 |
| 2022-01-14 | $1.40 | $1.42 | $1.26 | $1.38 | $1.38 | 863,501 |
| 2022-01-13 | $1.33 | $1.45 | $1.33 | $1.42 | $1.42 | 334,774 |
| 2022-01-12 | $1.34 | $1.40 | $1.26 | $1.38 | $1.38 | 211,441 |
| 2022-01-11 | $1.29 | $1.35 | $1.26 | $1.34 | $1.34 | 302,071 |
| 2022-01-10 | $1.30 | $1.33 | $1.25 | $1.28 | $1.28 | 612,912 |
| 2022-01-07 | $1.45 | $1.46 | $1.32 | $1.34 | $1.34 | 488,592 |
| 2022-01-06 | $1.49 | $1.52 | $1.38 | $1.38 | $1.38 | 434,272 |
| 2022-01-05 | $1.50 | $1.54 | $1.48 | $1.48 | $1.48 | 444,689 |
| 2022-01-04 | $1.55 | $1.57 | $1.49 | $1.51 | $1.51 | 330,834 |
| 2022-01-03 | $1.53 | $1.58 | $1.51 | $1.52 | $1.52 | 436,671 |
| 2021-12-31 | $1.50 | $1.56 | $1.45 | $1.51 | $1.51 | 668,236 |
| 2021-12-30 | $1.38 | $1.58 | $1.38 | $1.50 | $1.50 | 610,451 |
| 2021-12-29 | $1.28 | $1.38 | $1.25 | $1.37 | $1.37 | 1,425,656 |
| 2021-12-28 | $1.25 | $1.38 | $1.25 | $1.28 | $1.28 | 868,904 |
| 2021-12-27 | $1.31 | $1.40 | $1.25 | $1.25 | $1.25 | 1,054,617 |
| 2021-12-23 | $1.34 | $1.38 | $1.30 | $1.35 | $1.35 | 734,969 |
| 2021-12-22 | $1.34 | $1.37 | $1.33 | $1.35 | $1.35 | 640,793 |
| 2021-12-21 | $1.35 | $1.45 | $1.30 | $1.36 | $1.36 | 1,007,802 |
| 2021-12-20 | $1.45 | $1.49 | $1.30 | $1.38 | $1.38 | 1,070,724 |
| 2021-12-17 | $1.48 | $1.48 | $1.35 | $1.41 | $1.41 | 918,749 |
| 2021-12-16 | $1.46 | $1.46 | $1.35 | $1.41 | $1.41 | 595,318 |
| 2021-12-15 | $1.30 | $1.40 | $1.30 | $1.37 | $1.37 | 698,400 |
| 2021-12-14 | $1.38 | $1.45 | $1.25 | $1.33 | $1.33 | 1,218,033 |
| 2021-12-13 | $1.35 | $1.50 | $1.35 | $1.43 | $1.43 | 965,508 |
| 2021-12-10 | $1.45 | $1.51 | $1.40 | $1.46 | $1.46 | 986,814 |
| 2021-12-09 | $1.45 | $1.58 | $1.45 | $1.50 | $1.50 | 687,536 |
| 2021-12-08 | $1.25 | $1.51 | $1.25 | $1.47 | $1.47 | 1,234,330 |
| 2021-12-07 | $1.59 | $1.59 | $1.45 | $1.49 | $1.49 | 1,277,692 |
| 2021-12-06 | $1.20 | $1.46 | $1.00 | $1.45 | $1.45 | 2,632,156 |
| 2021-12-03 | $1.95 | $2.09 | $1.25 | $1.36 | $1.36 | 3,361,602 |
| 2021-12-02 | $1.89 | $1.95 | $1.87 | $1.91 | $1.91 | 827,345 |
| 2021-12-01 | $1.88 | $1.98 | $1.85 | $1.90 | $1.90 | 1,240,560 |
| 2021-11-30 | $1.85 | $2.00 | $1.81 | $1.87 | $1.87 | 1,402,694 |
| 2021-11-29 | $1.85 | $1.90 | $1.63 | $1.85 | $1.85 | 1,268,902 |
| 2021-11-26 | $1.60 | $1.70 | $1.60 | $1.65 | $1.65 | 688,908 |
| 2021-11-24 | $1.55 | $1.70 | $1.53 | $1.70 | $1.70 | 850,919 |
| 2021-11-23 | $1.53 | $1.66 | $1.51 | $1.55 | $1.55 | 804,848 |
| 2021-11-22 | $1.53 | $1.73 | $1.52 | $1.57 | $1.57 | 1,112,650 |
| 2021-11-19 | $1.42 | $1.55 | $1.42 | $1.53 | $1.53 | 766,968 |
| 2021-11-18 | $1.60 | $1.60 | $1.38 | $1.40 | $1.40 | 887,055 |
| 2021-11-17 | $1.57 | $1.59 | $1.45 | $1.56 | $1.56 | 786,822 |
| 2021-11-16 | $1.64 | $1.65 | $1.52 | $1.59 | $1.59 | 841,568 |
| 2021-11-15 | $1.62 | $1.70 | $1.62 | $1.64 | $1.64 | 732,276 |
| 2021-11-12 | $1.71 | $1.72 | $1.64 | $1.67 | $1.67 | 699,090 |
| 2021-11-11 | $1.52 | $1.72 | $1.52 | $1.71 | $1.71 | 620,751 |
| 2021-11-10 | $1.75 | $1.77 | $1.58 | $1.65 | $1.65 | 1,065,412 |
| 2021-11-09 | $1.70 | $1.85 | $1.70 | $1.76 | $1.76 | 703,939 |
| 2021-11-08 | $1.68 | $1.84 | $1.57 | $1.83 | $1.83 | 1,582,865 |
| 2021-11-05 | $1.56 | $1.69 | $1.50 | $1.69 | $1.69 | 893,582 |
| 2021-11-04 | $1.50 | $1.70 | $1.48 | $1.63 | $1.63 | 953,767 |
| 2021-11-03 | $1.64 | $1.70 | $1.45 | $1.57 | $1.57 | 674,385 |
| 2021-11-02 | $1.60 | $1.76 | $1.47 | $1.60 | $1.60 | 1,188,578 |
| 2021-11-01 | $1.28 | $1.62 | $1.25 | $1.60 | $1.60 | 1,188,578 |
| 2021-10-29 | $1.20 | $1.30 | $1.16 | $1.28 | $1.28 | 615,374 |
| 2021-10-28 | $1.18 | $1.21 | $1.10 | $1.19 | $1.19 | 820,566 |
| 2021-10-27 | $1.08 | $1.17 | $1.08 | $1.16 | $1.16 | 939,866 |
| 2021-10-26 | $1.10 | $1.19 | $1.10 | $1.15 | $1.15 | 969,045 |
| 2021-10-25 | $1.20 | $1.24 | $1.10 | $1.15 | $1.15 | 1,365,248 |
| 2021-10-22 | $1.31 | $1.35 | $1.10 | $1.24 | $1.24 | 2,676,768 |
| 2021-10-21 | $1.54 | $1.55 | $1.35 | $1.41 | $1.41 | 1,729,615 |
| 2021-10-20 | $1.55 | $1.58 | $1.50 | $1.54 | $1.54 | 850,594 |
| 2021-10-19 | $1.75 | $1.79 | $1.52 | $1.60 | $1.60 | 1,348,310 |
| 2021-10-18 | $1.51 | $1.79 | $1.45 | $1.61 | $1.61 | 2,033,911 |
| 2021-10-15 | $1.55 | $1.83 | $1.50 | $1.69 | $1.69 | 1,559,705 |
| 2021-10-14 | $1.75 | $1.75 | $1.40 | $1.55 | $1.55 | 2,952,928 |
| 2021-10-13 | $2.05 | $2.15 | $1.64 | $1.80 | $1.80 | 1,434,802 |
| 2021-10-12 | $2.25 | $2.35 | $1.80 | $2.05 | $2.05 | 2,752,217 |
| 2021-10-11 | $2.00 | $3.10 | $1.95 | $1.99 | $1.99 | 6,140,663 |
| 2021-10-08 | $0.90 | $3.20 | $0.80 | $1.90 | $1.90 | 11,203,810 |
| 2021-10-07 | $0.10 | $1.00 | $0.01 | $0.70 | $0.70 | 1,616,118 |
Meta Materials Inc (MMTLP) News Headlines
Recent Meta Materials Inc (MMTLP) News
Similar Companies to Meta Materials Inc (MMTLP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |