Advertisement
Advertisement
U.S. markets close in 2 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Meta Materials Inc (MMAT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
1.9462+0.4108 (+26.76%)
As of 04:59PM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20222.34352.50002.13501.94621.94624,235
Dec 06, 20221.64361.70461.53541.53541.53542,100
Dec 05, 20221.72621.79781.58841.66721.66721,500
Dec 02, 20221.72281.86521.72281.86521.8652150
Dec 01, 20221.72221.72221.72221.72221.7222-
Nov 30, 20221.82841.93361.74521.74521.74522,484
Nov 29, 20221.73641.93301.73641.93301.93308,000
Nov 28, 20221.78541.85461.78541.85461.8546500
Nov 25, 20221.94721.97521.94721.97461.97466,450
Nov 24, 20221.81381.93361.81381.93361.93361,700
Nov 23, 20221.93082.01251.92661.94381.94382,840
Nov 22, 20222.07402.15652.00002.02002.02003,350
Nov 21, 20221.94582.29951.92502.03652.036514,810
Nov 18, 20221.65641.65641.65641.65641.6564-
Nov 17, 20221.67241.78761.60001.60001.60004,820
Nov 16, 20221.78021.88581.78021.87981.87987,050
Nov 15, 20221.63781.73501.63781.73501.73507,350
Nov 14, 20221.24621.24621.24621.24621.2462-
Nov 11, 20221.25881.30721.25881.30721.3072400
Nov 10, 20221.27541.39241.25081.25081.25084,272
Nov 09, 20221.53501.58681.51821.51821.51821,700
Nov 08, 20221.40341.53641.39681.53641.53643,280
Nov 07, 20221.68341.79701.52161.52161.521616,135
Nov 04, 20221.53301.67461.53301.58941.58949,710
Nov 03, 20221.31281.52021.27181.51661.51664,825
Nov 02, 20221.20581.37941.20201.27181.27188,201
Nov 01, 20221.09681.15541.09681.13001.13003,015
Oct 31, 20221.00661.14901.00661.10621.10625,564
Oct 28, 20221.00321.05200.99040.99040.99042,800
Oct 27, 20221.00101.00101.00101.00101.0010-
Oct 26, 20220.94801.02780.94801.02781.0278510
Oct 25, 20220.89430.89430.89430.89430.8943-
Oct 24, 20220.88150.88150.88000.88000.88001,000
Oct 21, 20220.89230.92700.89000.89000.8900900
Oct 20, 20220.87380.94600.79930.94600.946011,343
Oct 19, 20220.90250.90250.85410.85410.85413,280
Oct 18, 20220.95950.95950.95950.95950.9595-
Oct 17, 20220.91520.91520.91520.91520.9152-
Oct 14, 20220.97311.01440.90640.90640.906416,750
Oct 13, 20221.10241.30941.09981.09981.099825,018
Oct 12, 20220.80661.08740.80661.06661.06664,354
Oct 11, 20220.79000.86150.79000.86150.86153,350
Oct 10, 20220.69220.69220.69220.69220.6922-
Oct 07, 20220.66280.66280.66280.66280.6628-
Oct 06, 20220.68640.68640.68640.68640.6864-
Oct 05, 20220.66270.66270.66270.66270.6627-
Oct 04, 20220.63960.63960.63960.63960.6396-
Oct 03, 20220.67430.67430.67430.67430.6743-
Sep 30, 20220.65540.65540.65540.65540.6554-
Sep 29, 20220.69870.69870.68320.68320.6832100
Sep 28, 20220.68090.68090.68090.68090.6809-
Sep 27, 20220.68700.68700.68700.68700.6870-
Sep 26, 20220.67660.67660.67660.67660.6766-
Sep 23, 20220.70870.70870.70870.70870.7087-
Sep 22, 20220.76380.78010.76380.78000.78006,600
Sep 21, 20220.77860.77860.77860.77860.7786-
Sep 20, 20220.81460.85600.81460.85600.85601,600
Sep 19, 20220.78730.78730.78730.78730.7873-
Sep 16, 20220.82130.82130.81240.81240.8124500
Sep 15, 20220.78250.78250.78100.78100.78101,000
Sep 14, 20220.80790.80790.80790.84000.8400-
Sep 13, 20220.82390.84000.82390.84000.84001,500
Sep 12, 20220.82000.84770.82000.84550.8455770
Sep 09, 20220.78970.82320.78970.82320.82321,000
Sep 08, 20220.77990.77990.77990.77990.7799-
Sep 07, 20220.77780.82200.77780.79010.79011,900
Sep 06, 20220.77440.77440.77440.77440.7744-
Sep 05, 20220.78350.78350.78350.78350.7835-
Sep 02, 20220.78250.85050.78250.79390.79391,450
Sep 01, 20220.83020.84850.81040.81040.81041,250
Aug 31, 20220.76160.76160.76160.76160.7616-
Aug 30, 20220.77710.78710.77710.78710.7871500
Aug 29, 20220.81900.81900.81900.81900.8190-
Aug 26, 20220.83210.83210.83210.83210.8321-
Aug 25, 20220.86870.86870.86870.86870.8687-
Aug 24, 20220.79050.79050.79000.79000.7900100
Aug 23, 20220.81570.82440.81570.82440.824477
Aug 22, 20220.83910.83910.83910.83910.8391-
Aug 19, 20220.86100.87000.86100.87000.8700150
Aug 18, 20220.87900.87900.87900.87900.8790-
Aug 17, 20220.92850.92850.92850.92850.9285-
Aug 16, 20220.92880.95000.92880.95000.9500450
Aug 15, 20220.92730.92730.92730.92730.9273-
Aug 12, 20220.91500.95000.91500.95000.9500250
Aug 11, 20220.89820.89820.89820.89820.8982-
Aug 10, 20220.87690.87690.87690.87690.8769-
Aug 09, 20220.91570.91570.89500.89500.89502,000
Aug 08, 20220.89500.89500.89500.89500.8950-
Aug 05, 20220.89580.89580.89580.89580.8958-
Aug 04, 20220.88750.92240.88750.91000.91003,500
Aug 03, 20220.86520.86520.86520.86520.8652-
Aug 02, 20220.85980.85980.85980.85980.8598-
Aug 01, 20220.87190.87190.87000.87000.87001,750
Jul 29, 20220.88860.90500.88860.90500.9050200
Jul 28, 20220.86550.86550.86550.86550.8655-
Jul 27, 20220.88490.89680.88490.89680.8968200
Jul 26, 20220.89080.89080.89080.89080.8908-
Jul 25, 20220.86310.86310.86310.86310.8631-
Jul 22, 20220.95000.96000.92300.92300.92302,200
Jul 21, 20220.94600.94600.94600.94600.9460-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement