Meta Materials Inc (NQ: MMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	145.00	149.00	138.00	149.00	45,792	+4.00(+2.76%)
Jan 27, 2022	161.00	163.00	142.00	145.00	75,652	-13.00(-8.23%)
Jan 26, 2022	173.00	175.00	157.00	158.00	74,132	-9.00(-5.39%)
Jan 25, 2022	169.00	174.00	165.00	167.00	43,163	-13.00(-7.22%)
Jan 24, 2022	162.00	181.50	155.00	180.00	95,436	+7.00(+4.05%)
Jan 21, 2022	189.00	190.00	172.00	173.00	96,369	-16.00(-8.47%)
Jan 20, 2022	207.00	210.99	189.00	189.00	71,902	-14.00(-6.90%)
Jan 19, 2022	209.00	213.00	201.50	203.00	50,491	-2.00(-0.98%)
Jan 18, 2022	213.00	219.00	204.00	205.00	49,273	-9.00(-4.21%)
Jan 14, 2022				214.00	0	+1.00(+0.47%)
Jan 13, 2022	228.00	233.00	213.00	213.00	42,773	-15.00(-6.58%)
Jan 12, 2022	234.00	236.92	224.50	228.00	27,520	-2.00(-0.87%)
Jan 11, 2022	226.00	238.25	221.50	230.00	44,476	+2.00(+0.88%)
Jan 10, 2022	236.00	235.99	219.00	228.00	60,913	-15.00(-6.17%)
Jan 07, 2022	244.00	254.00	237.00	243.00	42,744	-2.00(-0.82%)
Jan 06, 2022	260.00	263.91	244.00	245.00	51,142	-11.00(-4.30%)
Jan 05, 2022	278.00	287.00	254.00	256.00	53,798	-21.00(-7.58%)
Jan 04, 2022	285.00	287.00	266.00	277.00	51,602	-6.00(-2.12%)
Jan 03, 2022	250.00	295.00	250.00	283.00	93,510	+37.00(+15.04%)
Dec 31, 2021	262.00	264.00	244.00	246.00	82,728	-18.00(-6.82%)
Dec 30, 2021	249.00	274.00	243.00	264.00	67,033	+17.00(+6.88%)
Dec 29, 2021	256.00	258.00	244.00	247.00	73,040	-11.00(-4.26%)
Dec 28, 2021	269.00	270.00	252.00	258.00	61,181	-12.00(-4.44%)
Dec 27, 2021	280.00	280.00	267.00	270.00	50,389	-11.00(-3.91%)
Dec 23, 2021	268.00	285.00	255.00	281.00	71,052	+11.00(+4.07%)
Dec 22, 2021	270.00	272.00	261.00	270.00	59,861	-1.00(-0.37%)
Dec 21, 2021	267.00	280.00	266.00	271.00	70,857	+7.00(+2.65%)
Dec 20, 2021	278.00	289.00	255.00	264.00	89,236	-25.00(-8.65%)
Dec 17, 2021	287.00	297.00	273.00	289.00	254,944	-1.00(-0.34%)
Dec 16, 2021	302.00	313.00	285.50	290.00	85,717	-13.00(-4.29%)
Dec 15, 2021	297.00	309.00	276.00	303.00	105,611	+12.00(+4.12%)
Dec 14, 2021	303.00	308.00	283.00	291.00	122,975	-18.00(-5.83%)
Dec 13, 2021	308.00	352.82	308.00	309.00	92,048	-4.00(-1.28%)
Dec 10, 2021	325.00	325.00	307.00	313.00	41,634	-7.00(-2.19%)
Dec 09, 2021	338.00	342.00	314.00	320.00	40,078	-21.00(-6.16%)
Dec 08, 2021	338.00	349.50	324.00	341.00	52,362	+7.00(+2.10%)
Dec 07, 2021	325.00	343.50	320.92	334.00	45,786	+18.00(+5.70%)
Dec 06, 2021	300.00	318.00	282.00	316.00	71,365	-3.00(-0.94%)
Dec 03, 2021	337.00	343.99	308.00	319.00	94,721	-15.00(-4.49%)
Dec 02, 2021	338.00	348.00	327.00	334.00	49,405	-2.00(-0.60%)
Dec 01, 2021	375.00	382.00	330.00	336.00	77,849	-31.00(-8.45%)
Nov 30, 2021	375.00	376.00	346.50	367.00	133,997	-9.00(-2.39%)
Nov 29, 2021	394.00	405.00	373.00	376.00	74,587	-14.00(-3.59%)
Nov 26, 2021	402.00	406.00	380.00	390.00	49,307	-23.00(-5.57%)
Nov 24, 2021	373.00	427.00	371.55	413.00	87,506	+37.00(+9.84%)
Nov 23, 2021	388.00	394.50	368.00	376.00	58,944	-11.00(-2.84%)
Nov 22, 2021	424.00	423.50	385.00	387.00	83,090	-33.00(-7.86%)
Nov 19, 2021	423.00	451.00	413.00	420.00	69,306	-11.00(-2.55%)
Nov 18, 2021	443.00	438.00	431.00	431.00	50,423	-9.00(-2.05%)
Nov 17, 2021	448.00	463.00	437.00	440.00	36,928	-18.00(-3.93%)
Nov 16, 2021	442.00	462.00	429.00	458.00	85,423	-19.00(-3.98%)
Nov 15, 2021	484.00	494.00	473.55	477.00	47,068	-4.00(-0.83%)
Nov 12, 2021	475.00	482.00	466.00	481.00	33,607	+9.00(+1.91%)
Nov 11, 2021	481.00	493.00	470.50	472.00	37,803	-23.00(-4.65%)
Nov 10, 2021	506.00			495.00	65,763	-22.00(-4.26%)
Nov 09, 2021	520.00	542.00	501.00	517.00	54,835	-10.00(-1.90%)
Nov 08, 2021	502.69	531.00	502.00	527.00	83,644	+28.00(+5.61%)
Nov 05, 2021	493.00	499.00	479.00	499.00	53,893	+11.00(+2.25%)
Nov 04, 2021	490.00	506.00	483.00	488.00	41,317	-4.00(-0.81%)
Nov 03, 2021	492.00	496.00	477.00	492.00	49,533	-2.00(-0.40%)
Nov 02, 2021	494.00	514.50	484.21	494.00	70,199	-1.00(-0.20%)