home / stock / mmat / mmat quote
Last: | $3.01 |
---|---|
Change Percent: | 1.25% |
Open: | $3.16 |
Close: | $3.01 |
High: | $3.25 |
Low: | $2.86 |
Volume: | 163,481 |
Last Trade Date Time: | 04/25/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$3.01 | $3.16 | $3.01 | $3.25 | $2.86 | 163,481 | 04-25-2024 |
$3.2 | $3.04 | $3.2 | $3.2833 | $2.9009 | 307,728 | 04-24-2024 |
$2.93 | $2.61 | $2.93 | $3.02 | $2.5669 | 181,648 | 04-23-2024 |
$2.69 | $2.5 | $2.69 | $2.7 | $2.4126 | 71,601 | 04-22-2024 |
$2.57 | $2.55 | $2.57 | $2.68 | $2.4001 | 160,143 | 04-19-2024 |
$2.62 | $2.73 | $2.62 | $2.8451 | $2.56 | 89,281 | 04-18-2024 |
$2.72 | $2.83 | $2.72 | $2.84 | $2.6 | 90,706 | 04-17-2024 |
$2.81 | $3 | $2.81 | $3.1399 | $2.6601 | 327,322 | 04-16-2024 |
$2.99 | $3.09 | $2.99 | $3.16 | $2.902 | 99,768 | 04-15-2024 |
$3.075 | $3.59 | $3.075 | $3.59 | $3.05 | 212,512 | 04-12-2024 |
$3.58 | $3.82 | $3.58 | $3.82 | $3.42 | 140,059 | 04-11-2024 |
$3.7 | $3.82 | $3.7 | $3.8376 | $3.46 | 196,747 | 04-10-2024 |
$3.9 | $4 | $3.9 | $4.26 | $3.635 | 365,018 | 04-09-2024 |
$3.9 | $3.14 | $3.9 | $4.24 | $3.14 | 713,811 | 04-08-2024 |
$3.11 | $3.16 | $3.11 | $3.3 | $2.96 | 199,203 | 04-05-2024 |
$3.08 | $3.28 | $3.08 | $3.3 | $2.8701 | 339,394 | 04-04-2024 |
$3.53 | $3.82 | $3.53 | $3.985 | $3.23 | 467,358 | 04-03-2024 |
$3.95 | $4.1 | $3.95 | $4.5 | $3.6 | 1,010,134 | 04-02-2024 |
$4.02 | $3.22 | $4.02 | $4.45 | $3.18 | 3,923,606 | 04-01-2024 |
$3.07 | $2.4 | $3.07 | $3.08 | $2.3809 | 627,940 | 03-29-2024 |
News, Short Squeeze, Breakout and More Instantly...
Meta Materials Inc. Company Name:
MMAT Stock Symbol:
NASDAQ Market:
Shares of Nuvve Holding Corp. (NASDAQ: NVVE) fell sharply during Monday’s session after the company reported worse-than-expected fourth-quar...
U.S. stocks traded mixed this morning, with the Dow Jones falling over 200 points on Thursday. The Dow traded down 0.57% to 39,580.90 while the NAS...