Free Trial

Meta Materials (MMAT) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free MMAT Stock Alerts
$2.26
+0.02 (+0.89%)
(As of 03:31 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Meta Materials Stock Price Performance

5 Day
Performance
+10.24%
1 Month
Performance
-19.57%
3 Month
Performance
-50.11%
6 Month
Performance
+4,765.45%
Year-To-Date
Performance
+6,748.48%
1 Year
Performance
+2,115.69%
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 Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

MMAT Stock Chart for Thursday, May, 16, 2024

MMAT Chart by TradingView

Meta Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This is the best new way to score with AI (Ad)

If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.

Click now for the best way into the newest AI projects
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
02/16/2024$4.30$4.53
+5.35%		$4.75$4.01397,521 shs$22.20 million
02/15/2024$4.33$4.30
-0.69%		$4.48$3.89344,503 shs$21.09 million

Related Companies:
This page (NASDAQ:MMAT) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research