Meta Materials (MMAT) Stock Chart & Stock Price History → A new way to collect income from stocks (From DTI) (Ad) Free MMAT Stock Alerts $2.23 -0.05 (-2.19%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Meta Materials Stock Price Performance5 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% 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 Email Address Ad DTIDid you know you can now trade Bitcoin in your regular brokerage account?You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history! That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Heck, you don’t even need a crypto wallet!>> Tap here to sign up and join them for the imminent workshop MMAT Stock Chart for Sunday, May, 19, 2024 MMAT Chart by TradingView Meta Materials Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$2.28$2.23-2.19%$2.27$2.15138,823 shs$14.94 million05/16/2024$2.27$2.28+0.44%$2.32$2.20134,408 shs$15.28 million05/15/2024$2.45$2.27-7.35%$2.45$2.20203,758 shs$15.21 million05/14/2024$2.19$2.45+11.87%$2.45$2.16444,323 shs$16.42 million05/13/2024$2.05$2.19+6.83%$2.41$2.06480,178 shs$14.67 million05/10/2024$2.09$2.06-1.44%$2.07$2.03107,037 shs$13.80 million Get the Latest News and Ratings for MMAT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Meta Materials and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$2.27$2.09-7.93%$2.27$2.00559,770 shs$14.00 million05/08/2024$2.40$2.27-5.42%$2.40$2.25272,862 shs$15.21 million05/07/2024$2.44$2.40-1.64%$2.49$2.30251,635 shs$16.08 million05/06/2024$3.35$2.44-27.16%$2.88$2.35572,386 shs$16.34 million05/03/2024$3.60$3.35-6.94%$3.72$3.26231,597 shs$22.45 million05/02/2024$3.36$3.60+7.14%$3.66$3.36224,092 shs$24.12 million05/01/2024$3.56$3.36-5.62%$3.53$3.2460,737 shs$22.46 million04/30/2024$3.51$3.56+1.42%$3.60$3.27134,081 shs$22.46 million04/29/2024$3.16$3.51+11.08%$3.79$3.04436,148 shs$22.15 million04/26/2024$3.01$3.16+4.98%$3.18$2.9085,423 shs$19.94 million04/25/2024$3.20$3.01-5.94%$3.25$2.86163,481 shs$18.99 million04/24/2024$2.93$3.20+9.22%$3.28$2.91310,682 shs$20.19 million04/23/2024$2.69$2.93+8.92%$3.00$2.57181,823 shs$18.49 million04/22/2024$2.57$2.69+4.67%$2.70$2.4471,402 shs$16.97 million04/19/2024$2.62$2.57-1.91%$2.68$2.40159,308 shs$16.22 million04/18/2024$2.72$2.62-3.68%$2.85$2.5788,390 shs$16.53 million04/17/2024$2.81$2.72-3.20%$2.84$2.6089,737 shs$17.16 million04/16/2024$2.99$2.81-6.02%$3.14$2.66323,311 shs$17.73 million04/15/2024$3.08$2.99-2.76%$3.16$2.9099,163 shs$18.87 million04/12/2024$3.58$3.08-14.11%$3.59$3.05208,579 shs$19.40 million04/11/2024$3.70$3.58-3.24%$3.82$3.42138,389 shs$22.59 million04/10/2024$3.90$3.70-5.13%$3.84$3.46195,545 shs$23.35 million04/09/2024$3.90$3.90$4.26$3.64364,553 shs$24.61 million04/08/2024$3.11$3.90+25.40%$4.24$3.14708,779 shs$24.60 million04/05/2024$3.08$3.11+0.97%$3.30$2.96198,532 shs$19.62 million04/04/2024$3.53$3.08-12.75%$3.30$2.87335,584 shs$19.43 million04/03/2024$3.95$3.53-10.63%$3.99$3.23457,226 shs$22.27 million04/02/2024$4.02$3.95-1.74%$4.50$3.601.01 million shs$25.36 million04/01/2024$3.07$4.02+30.94%$4.45$3.183.88 million shs$25.81 million03/29/2024$3.07$3.07$3.08$2.38627,940 shs$19.71 million03/28/2024$2.38$3.07+28.99%$3.08$2.38606,529 shs$19.71 million03/27/2024$2.21$2.38+7.69%$2.38$2.16175,606 shs$15.28 million03/26/2024$2.50$2.21-11.60%$2.49$2.13284,071 shs$14.19 million03/25/2024$2.38$2.50+5.04%$2.84$2.28566,926 shs$16.05 millionRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide03/22/2024$1.96$2.38+21.43%$2.48$1.94628,221 shs$15.28 million03/21/2024$1.97$1.96-0.51%$2.02$1.92207,591 shs$12.58 million03/20/2024$1.91$1.97+3.14%$2.02$1.92145,171 shs$12.65 million03/19/2024$2.02$1.91-5.45%$2.04$1.89120,935 shs$12.26 million03/18/2024$1.93$2.02+4.66%$2.05$1.81230,181 shs$12.97 million03/15/2024$1.88$1.93+2.66%$1.94$1.80287,762 shs$12.39 million03/14/2024$2.04$1.88-7.84%$2.14$1.85202,633 shs$12.07 million03/13/2024$2.13$2.04-4.23%$2.19$2.03434,815 shs$13.10 million03/12/2024$2.27$2.13-6.17%$2.25$2.04171,920 shs$13.68 million03/11/2024$2.47$2.27-8.10%$2.49$2.15219,162 shs$14.57 million03/08/2024$2.70$2.47-8.52%$2.75$2.45219,213 shs$15.86 million03/07/2024$2.69$2.70+0.37%$2.79$2.62140,714 shs$13.23 million03/06/2024$2.89$2.69-6.92%$2.91$2.65228,364 shs$13.18 million03/05/2024$2.85$2.89+1.40%$3.19$2.81235,489 shs$14.17 million03/04/2024$2.94$2.85-3.06%$2.96$2.80140,720 shs$13.97 million03/01/2024$2.97$2.94-1.01%$3.00$2.89130,168 shs$14.41 million02/29/2024$2.91$2.97+2.06%$3.01$2.83106,834 shs$14.57 million02/28/2024$3.08$2.91-5.52%$3.12$2.86276,391 shs$14.26 million02/27/2024$3.10$3.08-0.65%$3.20$3.01188,704 shs$15.09 million02/26/2024$3.11$3.10-0.32%$3.50$3.07411,986 shs$15.19 million02/23/2024$3.36$3.11-7.44%$3.36$3.02309,106 shs$15.24 million02/22/2024$4.00$3.36-16.00%$4.12$3.34339,691 shs$16.46 million02/21/2024$4.21$4.00-4.99%$4.32$3.79170,913 shs$19.60 million02/20/2024$4.53$4.21-7.06%$4.78$4.07340,627 shs$20.63 million02/19/2024$4.53$4.53$4.75$4.01401,500 shs$22.22 million Related Companies: NA Stock Price Chart LEDS Stock Price Chart EMKR Stock Price Chart LAES Stock Price Chart WISA Stock Price Chart VIAOY Stock Price Chart SQNS Stock Price Chart LPTH Stock Price Chart MTBLY Stock Price Chart BLIN Stock Price Chart Receive MMAT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Meta Materials and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MMAT) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill Publishing[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsNext President (Not Trump. Not Biden.)The Freeport Society41 banks launch ‘crypto dollar’Stansberry ResearchMost important medical advance in 100 yearsThe Oxford ClubForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressBreaking News: Elon Musk Invents New Type of A.I. (Shocking)InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Meta Materials Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.