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 (%)
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%)
Jan 04, 2021 0.5413 0.5413 0.5413 0 -0.05(-8.25%)
Dec 29, 2020 0.5900 0.5900 0.5900 0 +0.06(+10.40%)
Dec 24, 2020 0.5344 0.5344 0.5344 0 +0.00(+0.56%)
Dec 23, 2020 0.5314 0.5314 0.5314 0.5314 333 +0.09(+21.46%)
Dec 22, 2020 0.4375 0.4375 0.4375 0.4375 200 -0.01(-2.06%)
Dec 21, 2020 0.4385 0.4467 0.4385 0.4467 3,520 -0.02(-3.91%)
Dec 18, 2020 0.4649 0.4649 0.4649 0.4649 300 -0.01(-1.96%)
Dec 17, 2020 0.4600 0.4742 0.4600 0.4742 817 +0.01(+3.04%)
Dec 15, 2020 0.4602 0.4602 0.4602 0 +0.00(+0.59%)
Dec 14, 2020 0.7469 0.7469 0.4575 0.4575 4,372 -0.13(-21.78%)
Dec 11, 2020 0.5037 0.5849 0.5037 0.5849 4,000 +0.17(+42.14%)
Dec 10, 2020 0.3792 0.4115 0.3760 0.4115 1,533 +0.05(+13.71%)
Dec 09, 2020 0.3682 0.3884 0.3619 0.3619 10,850 -0.00(-1.07%)
Dec 08, 2020 0.3658 0.3658 0.3658 0.3658 4,039 +0.01(+1.58%)
Dec 07, 2020 0.3601 0.3601 0.3601 0.3601 916 +0.10(+37.97%)
Nov 24, 2020 0.2610 0.2610 0.2610 0 +0.00(+0.00%)
Nov 18, 2020 0.2610 0.2610 0.2610 0 +0.00(+0.15%)
Nov 16, 2020 0.2606 0.2606 0.2606 0 +0.01(+2.56%)
Nov 13, 2020 0.2541 0.2541 0.2541 0.2541 7,800 +0.00(+0.00%)
Nov 12, 2020 0.2541 0.2541 0.2541 0.2541 1,000 +0.01(+3.46%)
Nov 11, 2020 0.2704 0.2704 0.2456 0.2456 1,333 -0.02(-9.17%)
Nov 06, 2020 0.2704 0.2704 0.2704 0 +0.00(+0.00%)
Nov 05, 2020 0.2704 0.2704 0.2704 0.2704 3,766 +0.03(+12.67%)
Nov 04, 2020 0.2400 0.2400 0.2400 0.2400 3,000 +0.02(+11.37%)
Nov 03, 2020 0.2155 0.2155 0.2155 166 +0.00(+0.00%)
Nov 02, 2020 0.2155 0.2155 0.2155 0.2155 100 +0.00(+1.75%)
Oct 30, 2020 0.2118 0.2118 0.2118 0.2118 3,300 +0.01(+3.82%)
Oct 29, 2020 0.2168 0.2168 0.2040 0.2040 1,775 -0.02(-9.29%)
Oct 28, 2020 0.2092 0.2249 0.2016 0.2249 1,900 -0.01(-2.60%)
Oct 26, 2020 0.2309 0.2309 0.2309 0 +0.00(+0.00%)
Oct 22, 2020 0.2309 0.2309 0.2309 0 +0.01(+4.95%)
Oct 16, 2020 0.2200 0.2200 0.2200 0 +0.02(+9.56%)
Oct 15, 2020 0.2008 0.2008 0.2008 0.2008 112 -0.02(-8.73%)
Oct 13, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 09, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 05, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.27%)
Sep 25, 2020 0.2194 0.2194 0.2194 0 -0.01(-6.36%)
Sep 22, 2020 0.2343 0.2343 0.2343 0 +0.02(+11.89%)
Sep 15, 2020 0.2094 0.2094 0.2094 0 +0.00(+0.00%)
Sep 14, 2020 0.2094 0.2094 0.2094 540 +0.00(+0.00%)
Sep 09, 2020 0.2094 0.2094 0.2094 0 +0.01(+4.70%)
Sep 08, 2020 0.2184 0.2184 0.2000 0.2000 6,745 -0.02(-8.26%)
Sep 03, 2020 0.2180 0.2180 0.2180 0 +0.00(+0.00%)
Aug 27, 2020 0.2180 0.2180 0.2180 0 -0.00(-0.14%)
Aug 24, 2020 0.2183 0.2183 0.2183 0 +0.02(+10.36%)
Aug 20, 2020 0.1978 0.1978 0.1978 0 +0.00(+1.96%)
Aug 19, 2020 0.1940 0.1940 0.1940 0.1940 500 +0.00(+2.11%)
Aug 18, 2020 0.1900 0.1900 0.1900 516 +0.00(+0.00%)
Aug 13, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 12, 2020 0.1900 0.1900 0.1900 1,531 +0.00(+0.00%)
Aug 11, 2020 0.1950 0.1950 0.1900 938 -0.01(-2.56%)
Aug 07, 2020 0.1950 0.1950 0.1950 0 -0.04(-15.22%)
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.