Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Meta Materials (MMAT) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free MMAT Stock Alerts
$2.23
-0.05 (-2.19%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Meta Materials Stock Price Performance

5 Day
Performance
-8.98%
1 Month
Performance
-13.23%
3 Month
Performance
-50.77%
6 Month
Performance
+4,649.73%
Year-To-Date
Performance
+6,657.58%
1 Year
Performance
+1,754.47%
Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

MMAT Stock Chart for Monday, May, 20, 2024

MMAT Chart by TradingView

Meta Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
02/19/2024$4.53$4.53$4.75$4.01401,500 shs$22.22 million

Related Companies:
This page (NASDAQ:MMAT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club