Meta Materials Inc. (MMAT)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,852 |
| 21 jun 2024 | 3.0800 | 3.1000 | 2.8700 | 2.9100 | 2.9100 | 115,600 |
| 20 jun 2024 | 3.0400 | 3.1000 | 2.8800 | 3.0800 | 3.0800 | 70,400 |
| 18 jun 2024 | 3.0400 | 3.0900 | 2.8600 | 2.9600 | 2.9600 | 180,500 |
| 17 jun 2024 | 3.1000 | 3.2700 | 2.9900 | 3.0500 | 3.0500 | 107,000 |
| 14 jun 2024 | 3.5400 | 3.5400 | 3.1000 | 3.1400 | 3.1400 | 188,700 |
| 13 jun 2024 | 3.4400 | 3.5800 | 3.2800 | 3.3300 | 3.3300 | 158,800 |
| 12 jun 2024 | 3.6800 | 3.6800 | 3.3200 | 3.3200 | 3.3200 | 231,600 |
| 11 jun 2024 | 3.3900 | 3.7100 | 3.3200 | 3.6200 | 3.6200 | 96,400 |
| 10 jun 2024 | 3.4300 | 3.4800 | 3.3500 | 3.4000 | 3.4000 | 76,800 |
| 07 jun 2024 | 3.6100 | 3.6100 | 3.3500 | 3.4600 | 3.4600 | 154,000 |
| 06 jun 2024 | 3.5300 | 3.9700 | 3.4700 | 3.6500 | 3.6500 | 292,800 |
| 05 jun 2024 | 3.6200 | 3.6200 | 3.2800 | 3.5200 | 3.5200 | 219,200 |
| 04 jun 2024 | 4.4100 | 4.4100 | 3.5100 | 3.5600 | 3.5600 | 324,000 |
| 03 jun 2024 | 3.8700 | 4.3700 | 3.8200 | 4.3300 | 4.3300 | 381,700 |
| 31 may 2024 | 3.6200 | 4.1000 | 3.4800 | 3.9300 | 3.9300 | 800,500 |
| 30 may 2024 | 3.5000 | 3.6300 | 3.3800 | 3.6200 | 3.6200 | 464,700 |
| 29 may 2024 | 3.2500 | 3.5900 | 3.1600 | 3.4200 | 3.4200 | 470,100 |
| 28 may 2024 | 3.2200 | 3.3500 | 3.0300 | 3.2900 | 3.2900 | 376,300 |
| 24 may 2024 | 2.8400 | 3.3600 | 2.8200 | 3.2600 | 3.2600 | 1,068,200 |
| 23 may 2024 | 3.0000 | 3.0200 | 2.7200 | 2.8300 | 2.8300 | 773,100 |
| 22 may 2024 | 3.0800 | 3.1800 | 2.8300 | 3.0600 | 3.0600 | 1,557,100 |
| 21 may 2024 | 2.8000 | 4.1900 | 2.7700 | 3.3000 | 3.3000 | 41,281,300 |
| 20 may 2024 | 2.2500 | 2.3500 | 2.2000 | 2.3000 | 2.3000 | 2,999,700 |
| 17 may 2024 | 2.2700 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 139,200 |
| 16 may 2024 | 2.2700 | 2.3200 | 2.2000 | 2.2800 | 2.2800 | 135,600 |
| 15 may 2024 | 2.4200 | 2.4500 | 2.2000 | 2.2400 | 2.2400 | 204,500 |
| 14 may 2024 | 2.2000 | 2.4500 | 2.1600 | 2.4500 | 2.4500 | 446,300 |
| 13 may 2024 | 2.1200 | 2.4100 | 2.0600 | 2.1900 | 2.1900 | 484,800 |
| 10 may 2024 | 2.0400 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 107,300 |
| 09 may 2024 | 2.2500 | 2.2700 | 2.0000 | 2.0900 | 2.0900 | 564,700 |
| 08 may 2024 | 2.3300 | 2.4000 | 2.2500 | 2.2700 | 2.2700 | 274,900 |
| 07 may 2024 | 2.4400 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 255,100 |
| 06 may 2024 | 2.3900 | 2.8900 | 2.3500 | 2.4400 | 2.4400 | 580,600 |
| 03 may 2024 | 3.6800 | 3.7200 | 3.2600 | 3.3500 | 3.3500 | 424,400 |
| 02 may 2024 | 3.3800 | 3.6600 | 3.3600 | 3.6000 | 3.6000 | 224,500 |
| 01 may 2024 | 3.5300 | 3.5500 | 3.2400 | 3.3600 | 3.3600 | 61,100 |
| 30 abr 2024 | 3.4900 | 3.6000 | 3.2700 | 3.5600 | 3.5600 | 134,500 |
| 29 abr 2024 | 3.1000 | 3.7900 | 3.0400 | 3.5100 | 3.5100 | 437,200 |
| 26 abr 2024 | 3.0100 | 3.1800 | 2.9000 | 3.1600 | 3.1600 | 85,400 |
| 25 abr 2024 | 3.1600 | 3.2500 | 2.8600 | 3.0100 | 3.0100 | 166,300 |
| 24 abr 2024 | 3.0400 | 3.2800 | 2.9000 | 3.2000 | 3.2000 | 310,800 |
| 23 abr 2024 | 2.6100 | 3.0200 | 2.5700 | 2.9300 | 2.9300 | 181,800 |
| 22 abr 2024 | 2.5000 | 2.7000 | 2.4100 | 2.6900 | 2.6900 | 71,400 |
| 19 abr 2024 | 2.5500 | 2.6800 | 2.4000 | 2.5700 | 2.5700 | 159,300 |
| 18 abr 2024 | 2.7300 | 2.8500 | 2.5600 | 2.6200 | 2.6200 | 89,300 |
| 17 abr 2024 | 2.8300 | 2.8400 | 2.6000 | 2.7200 | 2.7200 | 90,600 |
| 16 abr 2024 | 3.0000 | 3.1400 | 2.6600 | 2.8100 | 2.8100 | 327,300 |
| 15 abr 2024 | 3.0900 | 3.1600 | 2.9000 | 2.9900 | 2.9900 | 99,800 |
| 12 abr 2024 | 3.5900 | 3.5900 | 3.0500 | 3.0800 | 3.0800 | 208,600 |
| 11 abr 2024 | 3.8200 | 3.8200 | 3.4200 | 3.5800 | 3.5800 | 140,100 |
| 10 abr 2024 | 3.8200 | 3.8400 | 3.4600 | 3.7000 | 3.7000 | 196,700 |
| 09 abr 2024 | 4.0000 | 4.2600 | 3.6400 | 3.9000 | 3.9000 | 364,900 |
| 08 abr 2024 | 3.1400 | 4.2400 | 3.1400 | 3.9000 | 3.9000 | 713,800 |
| 05 abr 2024 | 3.1600 | 3.3000 | 2.9600 | 3.1100 | 3.1100 | 198,500 |
| 04 abr 2024 | 3.2800 | 3.3000 | 2.8700 | 3.0800 | 3.0800 | 339,400 |
| 03 abr 2024 | 3.8200 | 3.9900 | 3.2300 | 3.5300 | 3.5300 | 467,400 |
| 02 abr 2024 | 4.1000 | 4.5000 | 3.6000 | 3.9500 | 3.9500 | 1,010,100 |
| 01 abr 2024 | 3.2200 | 4.4500 | 3.1800 | 4.0200 | 4.0200 | 3,923,600 |
| 28 mar 2024 | 2.4000 | 3.0800 | 2.3800 | 3.0700 | 3.0700 | 627,900 |
| 27 mar 2024 | 2.1800 | 2.3800 | 2.1600 | 2.3800 | 2.3800 | 177,000 |
| 26 mar 2024 | 2.4700 | 2.4900 | 2.1300 | 2.2100 | 2.2100 | 284,300 |
| 25 mar 2024 | 2.5000 | 2.8400 | 2.2600 | 2.5000 | 2.5000 | 567,200 |
| 22 mar 2024 | 1.9800 | 2.4800 | 1.9400 | 2.3800 | 2.3800 | 623,700 |
| 21 mar 2024 | 1.9800 | 2.0200 | 1.9200 | 1.9600 | 1.9600 | 207,600 |
| 20 mar 2024 | 1.9500 | 2.0200 | 1.9200 | 1.9700 | 1.9700 | 147,000 |
| 19 mar 2024 | 2.0200 | 2.0400 | 1.8900 | 1.9100 | 1.9100 | 123,000 |
| 18 mar 2024 | 2.0100 | 2.0500 | 1.8100 | 2.0200 | 2.0200 | 236,700 |
| 15 mar 2024 | 1.8800 | 1.9400 | 1.8000 | 1.9300 | 1.9300 | 287,400 |
| 14 mar 2024 | 2.0700 | 2.1400 | 1.8500 | 1.8800 | 1.8800 | 203,500 |
| 13 mar 2024 | 2.1400 | 2.1900 | 2.0300 | 2.0400 | 2.0400 | 439,100 |
| 12 mar 2024 | 2.2500 | 2.2500 | 2.0400 | 2.1300 | 2.1300 | 172,900 |
| 11 mar 2024 | 2.4700 | 2.4900 | 2.1500 | 2.2700 | 2.2700 | 222,300 |
| 08 mar 2024 | 2.7100 | 2.7500 | 2.4500 | 2.4700 | 2.4700 | 220,200 |
| 07 mar 2024 | 2.7400 | 2.7900 | 2.6100 | 2.7000 | 2.7000 | 142,000 |
| 06 mar 2024 | 2.8700 | 2.9100 | 2.6500 | 2.6900 | 2.6900 | 241,700 |
| 05 mar 2024 | 2.8100 | 3.1900 | 2.8100 | 2.8900 | 2.8900 | 236,300 |
| 04 mar 2024 | 2.9600 | 2.9600 | 2.8000 | 2.8500 | 2.8500 | 144,500 |
| 01 mar 2024 | 2.9700 | 3.0000 | 2.8700 | 2.9400 | 2.9400 | 130,000 |
| 29 feb 2024 | 3.0100 | 3.0100 | 2.8300 | 2.9700 | 2.9700 | 108,100 |
| 28 feb 2024 | 3.0600 | 3.1200 | 2.8600 | 2.9100 | 2.9100 | 278,900 |
| 27 feb 2024 | 3.1000 | 3.2000 | 3.0000 | 3.0800 | 3.0800 | 189,800 |
| 26 feb 2024 | 3.3800 | 3.5000 | 3.0700 | 3.1000 | 3.1000 | 413,300 |
| 23 feb 2024 | 3.2400 | 3.3800 | 3.0200 | 3.1100 | 3.1100 | 309,300 |
| 22 feb 2024 | 4.0100 | 4.1200 | 3.3400 | 3.3600 | 3.3600 | 340,600 |
| 21 feb 2024 | 4.2100 | 4.3300 | 3.7900 | 4.0000 | 4.0000 | 171,600 |
| 20 feb 2024 | 4.3100 | 4.7800 | 4.0700 | 4.2100 | 4.2100 | 340,700 |
| 16 feb 2024 | 4.3000 | 4.7500 | 4.0100 | 4.5300 | 4.5300 | 401,200 |
| 15 feb 2024 | 4.4500 | 4.4800 | 3.8900 | 4.3000 | 4.3000 | 345,700 |
| 14 feb 2024 | 3.1700 | 4.4200 | 3.1500 | 4.3300 | 4.3300 | 633,000 |
| 13 feb 2024 | 3.1300 | 3.3300 | 2.8800 | 3.1700 | 3.1700 | 255,400 |
| 12 feb 2024 | 3.4000 | 3.5200 | 3.1100 | 3.2200 | 3.2200 | 375,300 |
| 09 feb 2024 | 2.8300 | 3.8800 | 2.8000 | 3.2800 | 3.2800 | 1,105,200 |
| 08 feb 2024 | 2.7900 | 2.8500 | 2.6400 | 2.8200 | 2.8200 | 276,900 |
| 07 feb 2024 | 2.9300 | 2.9300 | 2.6800 | 2.8200 | 2.8200 | 192,700 |
| 06 feb 2024 | 2.9200 | 2.9600 | 2.6800 | 2.9300 | 2.9300 | 230,700 |
| 05 feb 2024 | 3.3800 | 3.3800 | 2.9500 | 2.9700 | 2.9700 | 210,000 |
| 02 feb 2024 | 3.5600 | 3.5600 | 3.3600 | 3.4000 | 3.4000 | 163,400 |
| 01 feb 2024 | 3.8900 | 3.8900 | 3.3400 | 3.6100 | 3.6100 | 381,100 |
| 31 ene 2024 | 4.6100 | 4.6500 | 3.7500 | 3.8200 | 3.8200 | 478,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.