Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metamaterial Inc (OP: MMATF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2021 13.65 13.65 13.65 0 -0.30(-2.15%)
Jun 25, 2021 13.40 14.98 11.50 13.95 794,387 +0.35(+2.57%)
Jun 24, 2021 9.910 13.60 9.420 13.60 1,058,679 +3.68(+37.10%)
Jun 23, 2021 9.000 9.990 7.700 9.920 739,434 +0.07(+0.71%)
Jun 22, 2021 10.37 10.99 8.750 9.850 1,005,159 +0.55(+5.91%)
Jun 21, 2021 7.500 14.98 7.500 9.300 1,171,539 +2.10(+29.17%)
Jun 18, 2021 6.500 7.340 6.050 7.200 351,900 +0.89(+14.13%)
Jun 17, 2021 6.063 6.322 5.310 6.309 256,033 +0.21(+3.42%)
Jun 16, 2021 6.250 6.500 5.747 6.100 393,761 +0.35(+6.06%)
Jun 15, 2021 5.348 6.190 5.250 5.751 432,795 +0.79(+15.95%)
Jun 14, 2021 4.501 5.205 4.501 4.960 266,373 +0.53(+11.94%)
Jun 11, 2021 4.750 4.750 4.250 4.431 159,856 -0.21(-4.53%)
Jun 10, 2021 4.270 4.750 4.100 4.641 190,565 +0.37(+8.70%)
Jun 09, 2021 4.105 4.450 4.105 4.270 132,364 +0.19(+4.66%)
Jun 08, 2021 3.897 4.100 3.884 4.080 115,546 +0.22(+5.70%)
Jun 07, 2021 3.800 4.040 3.700 3.860 148,194 +0.21(+5.75%)
Jun 04, 2021 3.450 3.650 3.200 3.650 129,497 +0.10(+2.82%)
Jun 03, 2021 3.500 3.550 3.330 3.550 89,890 +0.05(+1.43%)
Jun 02, 2021 3.300 3.640 3.250 3.500 347,891 +0.15(+4.48%)
Jun 01, 2021 2.980 3.350 2.850 3.350 142,652 +0.37(+12.42%)
May 28, 2021 2.980 3.080 2.820 2.980 108,686 -0.01(-0.33%)
May 27, 2021 2.940 3.050 2.900 2.990 72,793 +0.04(+1.43%)
May 26, 2021 2.808 2.980 2.780 2.948 66,577 +0.17(+6.04%)
May 25, 2021 2.820 2.950 2.780 2.780 69,712 -0.03(-1.07%)
May 24, 2021 2.980 2.980 2.800 2.810 64,433 +0.02(+0.83%)
May 21, 2021 2.836 2.890 2.750 2.787 28,000 -0.03(-1.17%)
May 20, 2021 2.656 2.820 2.590 2.820 32,054 +0.17(+6.42%)
May 19, 2021 2.742 2.850 2.612 2.650 34,811 -0.10(-3.49%)
May 18, 2021 2.800 2.900 2.652 2.746 46,407 -0.03(-1.23%)
May 17, 2021 2.700 2.780 2.520 2.780 55,781 +0.09(+3.47%)
May 14, 2021 2.717 2.717 2.510 2.687 30,198 +0.06(+2.39%)
May 13, 2021 2.510 2.700 2.510 2.624 32,169 +0.05(+1.99%)
May 12, 2021 2.637 2.700 2.510 2.573 37,047 -0.08(-2.91%)
May 11, 2021 2.700 2.750 2.570 2.650 32,676 -0.04(-1.57%)
May 10, 2021 2.947 2.980 2.692 2.692 57,637 -0.18(-6.38%)
May 07, 2021 2.600 2.950 2.543 2.876 84,240 +0.29(+11.03%)
May 06, 2021 2.500 2.630 2.500 2.590 25,389 +0.09(+3.60%)
May 05, 2021 2.810 2.877 2.500 2.500 42,213 -0.32(-11.28%)
May 04, 2021 2.605 2.818 2.420 2.818 79,176 +0.15(+5.53%)
May 03, 2021 2.870 2.892 2.600 2.670 79,905 -0.19(-6.80%)
Apr 30, 2021 2.850 2.970 2.710 2.865 57,600 -0.12(-3.89%)
Apr 29, 2021 2.933 3.050 2.700 2.981 94,494 +0.08(+2.78%)
Apr 28, 2021 2.592 2.934 2.550 2.900 76,712 +0.10(+3.57%)
Apr 27, 2021 2.735 2.800 2.640 2.800 68,939 +0.13(+4.87%)
Apr 26, 2021 2.486 2.780 2.460 2.670 57,255 +0.21(+8.54%)
Apr 23, 2021 2.725 2.725 2.370 2.460 61,100 +0.18(+7.95%)
Apr 22, 2021 2.200 2.750 2.040 2.279 91,637 +0.23(+11.19%)
Apr 21, 2021 2.050 2.200 1.880 2.050 124,988 -0.00(-0.02%)
Apr 20, 2021 2.350 2.450 2.000 2.050 107,692 -0.22(-9.69%)
Apr 19, 2021 2.170 2.350 2.170 2.270 128,698 +0.10(+4.81%)
Apr 16, 2021 2.353 2.450 2.131 2.166 124,400 -0.23(-9.77%)
Apr 15, 2021 2.610 2.700 2.300 2.400 224,008 -0.22(-8.26%)
Apr 14, 2021 2.890 2.890 2.570 2.616 83,412 -0.18(-6.56%)
Apr 13, 2021 2.879 2.940 2.740 2.800 70,180 -0.14(-4.76%)
Apr 12, 2021 2.940 2.940 2.750 2.940 135,971 +0.07(+2.44%)
Apr 09, 2021 2.819 2.870 2.800 2.870 52,000 +0.04(+1.41%)
Apr 08, 2021 2.860 2.890 2.800 2.830 24,413 -0.02(-0.69%)
Apr 07, 2021 2.866 2.940 2.810 2.850 18,988 +0.04(+1.42%)
Apr 06, 2021 2.830 2.940 2.810 2.810 27,395 -0.01(-0.35%)
Apr 05, 2021 2.810 2.950 2.810 2.820 42,870 +0.00(+0.00%)
Apr 01, 2021 2.897 2.980 2.675 2.820 33,600 +0.12(+4.44%)
Mar 31, 2021 2.550 2.740 2.522 2.700 28,333 +0.22(+9.04%)
Mar 30, 2021 2.680 2.690 2.402 2.476 104,375 -0.12(-4.77%)
Mar 29, 2021 2.698 2.830 2.600 2.600 43,348 -0.09(-3.35%)
Mar 26, 2021 2.750 2.900 2.643 2.690 42,800 +0.02(+0.67%)
Mar 25, 2021 2.900 2.900 2.550 2.672 183,389 -0.14(-5.09%)
Mar 24, 2021 2.800 2.950 2.776 2.815 53,938 +0.02(+0.54%)
Mar 23, 2021 2.963 3.050 2.784 2.800 92,823 -0.18(-6.04%)
Mar 22, 2021 2.836 3.003 2.701 2.980 180,192 +0.20(+7.07%)
Mar 19, 2021 2.806 2.990 2.550 2.783 181,500 +0.04(+1.58%)
Mar 18, 2021 2.900 3.000 2.720 2.740 97,529 -0.10(-3.69%)
Mar 17, 2021 2.990 3.020 2.700 2.845 107,443 +0.04(+1.60%)
Mar 16, 2021 3.098 3.290 2.600 2.800 197,805 -0.22(-7.28%)
Mar 15, 2021 3.300 3.321 2.942 3.020 418,515 -0.25(-7.64%)
Mar 12, 2021 3.240 3.320 3.110 3.270 356,200 +0.03(+0.92%)
Mar 11, 2021 3.069 3.500 3.030 3.240 382,647 +0.14(+4.54%)
Mar 10, 2021 3.097 3.500 3.022 3.099 174,063 +0.10(+3.31%)
Mar 09, 2021 2.950 3.150 2.850 3.000 218,171 +0.10(+3.45%)
Mar 08, 2021 2.869 3.000 2.844 2.900 79,035 +0.20(+7.41%)
Mar 05, 2021 2.730 2.879 2.534 2.700 182,600 +0.15(+5.88%)
Mar 04, 2021 2.999 3.132 2.480 2.550 204,892 -0.45(-15.00%)
Mar 03, 2021 2.850 3.018 2.808 3.000 161,938 +0.17(+5.90%)
Mar 02, 2021 2.750 2.850 2.700 2.833 180,861 +0.08(+3.01%)
Mar 01, 2021 2.759 2.934 2.691 2.750 211,634 +0.09(+3.36%)
Feb 26, 2021 2.781 2.781 2.400 2.661 209,000 -0.08(-2.92%)
Feb 25, 2021 2.855 2.886 2.690 2.741 194,703 -0.06(-2.12%)
Feb 24, 2021 2.780 2.913 2.690 2.800 258,036 +0.02(+0.72%)
Feb 23, 2021 2.629 2.808 2.124 2.780 323,689 -0.12(-4.14%)
Feb 22, 2021 2.172 3.200 2.160 2.900 623,276 +0.75(+35.10%)
Feb 19, 2021 2.200 2.250 2.030 2.147 119,100 -0.05(-2.43%)
Feb 18, 2021 2.300 2.330 2.120 2.200 90,333 -0.08(-3.55%)
Feb 17, 2021 2.359 2.367 2.196 2.281 119,288 -0.13(-5.30%)
Feb 16, 2021 2.120 2.889 2.099 2.409 499,902 +0.37(+18.07%)
Feb 12, 2021 1.775 2.091 1.740 2.040 134,400 +0.14(+7.35%)
Feb 11, 2021 2.126 2.210 1.745 1.900 222,064 -0.20(-9.46%)
Feb 10, 2021 1.617 2.252 1.615 2.099 184,389 +0.56(+36.30%)
Feb 09, 2021 1.437 1.560 1.426 1.540 208,821 +0.14(+10.00%)
Feb 08, 2021 1.350 1.518 1.334 1.400 153,755 +0.17(+13.46%)
Feb 05, 2021 1.278 1.290 1.210 1.234 17,400 -0.00(-0.07%)
Feb 04, 2021 1.259 1.259 1.235 1.235 4,259 -0.01(-0.45%)
Feb 03, 2021 1.346 1.371 1.240 1.240 11,621 -0.02(-1.73%)
Feb 02, 2021 1.136 1.262 1.050 1.262 6,479 +0.23(+22.54%)
Feb 01, 2021 1.026 1.050 0.9940 1.030 7,975 +0.02(+1.90%)
Jan 29, 2021 1.010 1.030 1.000 1.011 20,600 +0.00(+0.30%)
Jan 28, 2021 0.9260 1.028 0.9260 1.008 8,300 +0.06(+6.56%)
Jan 27, 2021 1.000 1.000 0.9458 0.9458 14,300 -0.08(-7.93%)
Jan 26, 2021 1.030 1.065 1.021 1.027 23,105 +0.02(+1.90%)
Jan 25, 2021 1.070 1.070 1.008 1.008 27,461 -0.06(-6.01%)
Jan 22, 2021 1.011 1.073 1.005 1.073 7,900 +0.00(+0.24%)
Jan 21, 2021 0.9870 1.070 0.9737 1.070 11,399 +0.08(+8.40%)
Jan 20, 2021 1.073 1.089 0.9753 0.9871 39,257 -0.02(-2.27%)
Jan 19, 2021 0.7425 1.069 0.7425 1.010 15,055 +0.33(+48.40%)
Jan 15, 2021 0.6690 0.6806 0.6690 0.6806 4,900 +0.01(+1.73%)
Jan 14, 2021 0.7044 0.7127 0.6690 0.6690 3,200 -0.00(-0.64%)
Jan 13, 2021 0.5902 0.6733 0.5838 0.6733 16,900 +0.08(+14.08%)
Jan 11, 2021 0.5902 0.5902 0.5902 0.5902 1,000 +0.00(+0.72%)
Jan 08, 2021 0.5860 0.5860 0.5860 20 +0.00(+0.00%)
Jan 07, 2021 0.5860 0.5860 0.5860 0.5860 1,000 +0.04(+8.26%)
Jan 06, 2021 0.5413 0.5413 0.5413 7 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.