Free Trial

Meta Materials (MMAT) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free MMAT Stock Alerts
$3.93
+0.31 (+8.56%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Meta Materials Stock Price Performance

5 Day
Performance
+19.45%
1 Month
Performance
+9.17%
3 Month
Performance
+33.67%
6 Month
Performance
+7,045.45%
Year-To-Date
Performance
+11,809.09%
1 Year
Performance
+3,642.86%
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 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

MMAT Stock Chart for Sunday, June, 2, 2024

MMAT Chart by TradingView

Meta Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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

Related Companies:
This page (NASDAQ:MMAT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders