-
5 DAY PERFORMANCE
+32.47% -
1 MONTH PERFORMANCE
+17.78% -
3 MONTH PERFORMANCE
-82.33% -
6 MONTH PERFORMANCE
-86.82% -
YEAR-TO-DATE PERFORMANCE
-91.97% -
1 YEAR PERFORMANCE
-97.50%
Meta Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $0.37 | $0.40 (8.14%) | $0.51 | $0.37 | 27,586 | $2.47 M |
| 09/17/2024 | $0.37 | $0.38 (3.78%) | $0.39 | $0.37 | 22,807 | $2.37 M |
| 09/16/2024 | $0.37 | $0.37 (0.57%) | $0.42 | $0.36 | 7,351 | $2.30 M |
| 09/13/2024 | $0.36 | $0.37 (2.78%) | $0.46 | $0.35 | 26,437 | $2.29 M |
| 09/12/2024 | $0.42 | $0.37 (-11.9%) | $0.46 | $0.37 | 31,618 | $2.29 M |
| 09/11/2024 | $0.25 | $0.42 (67.93%) | $0.55 | $0.25 | 35,501 | $2.60 M |
| 09/10/2024 | $0.42 | $0.42 (-0.02%) | $0.42 | $0.42 | 11,790 | $2.60 M |
| 09/09/2024 | $0.27 | $0.42 (58.49%) | $0.44 | $0.27 | 10,827 | $2.60 M |
| 09/06/2024 | $0.43 | $0.44 (2.33%) | $0.49 | $0.42 | 20,078 | $2.72 M |
| 09/05/2024 | $0.42 | $0.44 (4.79%) | $0.49 | $0.40 | 10,867 | |
| 09/04/2024 | $0.45 | $0.44 (-2.22%) | $0.55 | $0.44 | 20,961 | |
| 09/03/2024 | $0.45 | $0.45 (0%) | $0.50 | $0.42 | 24,083 | $2.78 M |
| 08/30/2024 | $0.45 | $0.45 (-0.07%) | $0.51 | $0.45 | 60,321 | $2.78 M |
| 08/29/2024 | $0.45 | $0.47 (3.16%) | $0.51 | $0.45 | 26,084 | |
| 08/28/2024 | $0.46 | $0.45 (-1.99%) | $0.53 | $0.45 | 49,963 | $2.79 M |
| 08/27/2024 | $0.48 | $0.49 (2.33%) | $0.60 | $0.48 | 83,030 | $3.04 M |
| 08/26/2024 | $0.48 | $0.49 (1.4%) | $0.53 | $0.47 | 143,276 | $3.01 M |
| 08/23/2024 | $0.56 | $0.53 (-5.87%) | $0.59 | $0.49 | 91,317 | $3.26 M |
| 08/22/2024 | $0.65 | $0.62 (-4%) | $0.67 | $0.52 | 114,635 | $3.83 M |
| 08/21/2024 | $0.43 | $0.65 (50.4%) | $0.85 | $0.41 | 555,048 | $4.02 M |
| 08/20/2024 | $0.65 | $0.53 (-19.11%) | $0.65 | $0.50 | 900,346 | $3.25 M |
| 08/19/2024 | $0.66 | $0.64 (-3.03%) | $0.68 | $0.63 | 307,764 | $3.96 M |
| 08/16/2024 | $0.62 | $0.68 (9.84%) | $0.69 | $0.61 | 394,974 | $4.20 M |
| 08/15/2024 | $0.60 | $0.61 (0.02%) | $0.75 | $0.60 | 738,428 | $3.74 M |
| 08/14/2024 | $0.62 | $0.62 (-0.65%) | $0.62 | $0.57 | 424,538 | $3.81 M |
| 08/13/2024 | $0.77 | $0.62 (-19.1%) | $0.82 | $0.61 | 870,876 | $3.85 M |
| 08/12/2024 | $0.81 | $0.83 (2.5%) | $0.85 | $0.80 | 598,604 | $5.14 M |
| 08/09/2024 | $0.70 | $0.94 (34.49%) | $1.23 | $0.56 | 3.13 M | $5.82 M |
| 08/08/2024 | $2.11 | $2.08 (-1.42%) | $2.11 | $1.99 | 51,069 | $12.86 M |
| 08/07/2024 | $2.14 | $1.99 (-7.01%) | $2.14 | $1.96 | 70,036 | $12.30 M |
| 08/06/2024 | $2.10 | $2.12 (0.95%) | $2.12 | $1.94 | 93,826 | $13.10 M |
| 08/05/2024 | $2.00 | $2.01 (0.5%) | $2.08 | $2.00 | 66,523 | $12.42 M |
| 08/02/2024 | $2.26 | $2.09 (-7.52%) | $2.29 | $2.00 | 206,368 | $12.92 M |
| 08/01/2024 | $2.32 | $2.47 (6.47%) | $2.58 | $2.27 | 164,526 | $15.27 M |
| 07/31/2024 | $2.41 | $2.32 (-3.73%) | $2.41 | $2.25 | 46,217 | $14.34 M |
| 07/30/2024 | $2.40 | $2.27 (-5.42%) | $2.40 | $2.24 | 67,232 | $14.03 M |
| 07/29/2024 | $2.53 | $2.39 (-5.53%) | $2.59 | $2.35 | 54,828 | $14.77 M |
| 07/26/2024 | $2.55 | $2.48 (-2.75%) | $2.60 | $2.40 | 66,844 | $15.33 M |
| 07/25/2024 | $2.58 | $2.47 (-4.26%) | $2.60 | $2.40 | 98,660 | $15.27 M |
| 07/24/2024 | $2.55 | $2.58 (1.18%) | $2.66 | $2.54 | 65,170 | $15.95 M |
| 07/23/2024 | $2.54 | $2.55 (0.39%) | $2.60 | $2.52 | 32,901 | $15.76 M |
| 07/22/2024 | $2.67 | $2.59 (-3%) | $2.74 | $2.54 | 73,181 | $16.01 M |
| 07/19/2024 | $2.82 | $2.65 (-6.03%) | $2.85 | $2.53 | 153,911 | $16.38 M |
| 07/18/2024 | $2.98 | $2.85 (-4.36%) | $2.98 | $2.81 | 66,547 | $17.61 M |
| 07/17/2024 | $3.00 | $2.94 (-2%) | $3.06 | $2.89 | 61,269 | $18.17 M |
| 07/16/2024 | $2.95 | $3.03 (2.71%) | $3.13 | $2.94 | 83,954 | $18.73 M |
| 07/15/2024 | $2.98 | $2.95 (-1.01%) | $3.09 | $2.93 | 89,839 | $18.23 M |
| 07/12/2024 | $2.91 | $2.99 (2.75%) | $3.05 | $2.85 | 88,262 | $18.48 M |
| 07/11/2024 | $3.04 | $2.92 (-3.95%) | $3.07 | $2.90 | 81,623 | $18.05 M |
| 07/10/2024 | $2.98 | $3.00 (0.67%) | $3.03 | $2.89 | 98,152 | $18.54 M |
| 07/09/2024 | $2.94 | $2.98 (1.36%) | $3.04 | $2.85 | 92,145 | $18.42 M |
| 07/08/2024 | $3.04 | $2.96 (-2.63%) | $3.07 | $2.86 | 117,110 | $18.29 M |
| 07/05/2024 | $3.10 | $2.97 (-4.19%) | $3.45 | $2.91 | 578,177 | $18.36 M |
| 07/03/2024 | $3.00 | $3.09 (3%) | $3.13 | $3.00 | 66,079 | $19.10 M |
| 07/02/2024 | $2.95 | $2.99 (1.36%) | $3.02 | $2.92 | 27,055 | $18.48 M |
| 07/01/2024 | $3.00 | $3.00 (0%) | $3.07 | $2.92 | 37,076 | $18.54 M |