Skip to main content

Matterport Inc (NQ: MTTR )

2.090 +0.140 (+7.17%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.850 3.000 2.840 2.970 10,088,057 +0.07(+2.41%)
May 30, 2023 2.840 2.960 2.820 2.900 4,317,162 +0.14(+5.07%)
May 26, 2023 2.720 2.840 2.710 2.760 2,241,888 +0.04(+1.47%)
May 25, 2023 2.790 2.810 2.680 2.720 2,061,537 -0.07(-2.51%)
May 24, 2023 2.740 2.800 2.691 2.790 1,574,494 +0.00(+0.00%)
May 23, 2023 2.780 2.890 2.740 2.790 2,490,906 +0.01(+0.36%)
May 22, 2023 2.710 2.820 2.680 2.780 1,882,791 +0.06(+2.21%)
May 19, 2023 2.900 2.900 2.710 2.720 1,754,915 -0.14(-4.90%)
May 18, 2023 2.800 2.890 2.800 2.860 2,140,962 +0.03(+1.06%)
May 17, 2023 2.850 2.880 2.755 2.830 2,427,939 -0.02(-0.70%)
May 16, 2023 2.850 2.929 2.810 2.850 1,743,689 -0.03(-1.04%)
May 15, 2023 2.760 2.880 2.735 2.880 2,213,762 +0.11(+3.97%)
May 12, 2023 2.830 2.830 2.645 2.770 2,265,363 -0.05(-1.77%)
May 11, 2023 2.840 2.950 2.760 2.820 2,900,001 -0.02(-0.70%)
May 10, 2023 2.880 2.930 2.605 2.840 5,204,575 +0.16(+5.97%)
May 09, 2023 2.630 2.700 2.560 2.680 3,183,524 +0.07(+2.68%)
May 08, 2023 2.620 2.695 2.585 2.610 1,989,644 +0.02(+0.77%)
May 05, 2023 2.450 2.600 2.405 2.590 2,899,665 +0.16(+6.58%)
May 04, 2023 2.280 2.450 2.280 2.430 4,006,177 +0.12(+5.19%)
May 03, 2023 2.230 2.380 2.200 2.310 3,125,141 +0.07(+3.12%)
May 02, 2023 2.270 2.290 2.230 2.240 1,756,867 -0.04(-1.75%)
May 01, 2023 2.330 2.340 2.270 2.280 1,913,409 -0.05(-2.15%)
Apr 28, 2023 2.380 2.420 2.310 2.330 2,077,747 -0.05(-2.10%)
Apr 27, 2023 2.400 2.400 2.320 2.380 2,466,455 -0.01(-0.42%)
Apr 26, 2023 2.410 2.430 2.350 2.390 1,950,926 +0.02(+0.84%)
Apr 25, 2023 2.540 2.540 2.360 2.370 2,913,743 -0.19(-7.42%)
Apr 24, 2023 2.630 2.670 2.540 2.560 1,859,947 -0.08(-3.03%)
Apr 21, 2023 2.650 2.690 2.620 2.640 1,096,572 -0.03(-1.12%)
Apr 20, 2023 2.650 2.770 2.630 2.670 2,856,151 -0.02(-0.74%)
Apr 19, 2023 2.720 2.730 2.670 2.690 1,635,849 -0.04(-1.47%)
Apr 18, 2023 2.810 2.835 2.710 2.730 1,414,300 -0.07(-2.50%)
Apr 17, 2023 2.760 2.840 2.720 2.800 2,029,567 +0.05(+1.82%)
Apr 14, 2023 2.830 2.840 2.665 2.750 2,113,882 -0.06(-2.14%)
Apr 13, 2023 2.720 2.870 2.720 2.810 2,379,595 +0.11(+4.07%)
Apr 12, 2023 2.840 2.860 2.690 2.700 1,724,234 -0.07(-2.53%)
Apr 11, 2023 2.790 2.850 2.700 2.770 1,876,160 -0.02(-0.72%)
Apr 10, 2023 2.670 2.790 2.630 2.790 2,053,951 +0.07(+2.57%)
Apr 06, 2023 2.560 2.750 2.520 2.720 3,257,732 +0.14(+5.43%)
Apr 05, 2023 2.690 2.690 2.540 2.580 2,917,052 -0.14(-5.15%)
Apr 04, 2023 2.730 2.750 2.660 2.720 1,792,619 -0.01(-0.37%)
Apr 03, 2023 2.700 2.740 2.620 2.730 2,160,572 +0.00(+0.00%)
Mar 31, 2023 2.620 2.750 2.600 2.730 2,760,613 +0.11(+4.20%)
Mar 30, 2023 2.690 2.740 2.580 2.620 2,005,780 -0.05(-1.87%)
Mar 29, 2023 2.600 2.695 2.550 2.670 2,519,316 +0.10(+3.89%)
Mar 28, 2023 2.630 2.650 2.540 2.570 1,723,418 -0.08(-3.02%)
Mar 27, 2023 2.700 2.750 2.620 2.650 2,322,361 -0.04(-1.49%)
Mar 24, 2023 2.670 2.850 2.610 2.690 2,660,372 -0.03(-1.10%)
Mar 23, 2023 2.580 2.770 2.560 2.720 3,447,997 +0.21(+8.37%)
Mar 22, 2023 2.630 2.650 2.510 2.510 2,803,889 -0.17(-6.34%)
Mar 21, 2023 2.670 2.740 2.603 2.680 2,612,761 +0.08(+3.08%)
Mar 20, 2023 2.670 2.670 2.560 2.600 2,259,040 -0.07(-2.62%)
Mar 17, 2023 2.700 2.739 2.590 2.670 4,466,589 -0.04(-1.48%)
Mar 16, 2023 2.550 2.730 2.530 2.710 2,907,325 +0.14(+5.45%)
Mar 15, 2023 2.520 2.610 2.520 2.570 4,397,001 -0.07(-2.65%)
Mar 14, 2023 2.650 2.750 2.610 2.640 3,631,804 +0.04(+1.54%)
Mar 13, 2023 2.610 2.700 2.500 2.600 4,600,671 -0.06(-2.26%)
Mar 10, 2023 2.790 2.795 2.610 2.660 3,182,116 -0.12(-4.32%)
Mar 09, 2023 2.960 3.070 2.766 2.780 2,710,247 -0.20(-6.71%)
Mar 08, 2023 2.870 2.990 2.830 2.980 2,261,761 +0.10(+3.47%)
Mar 07, 2023 2.940 2.967 2.840 2.880 3,120,586 -0.06(-2.04%)
Mar 06, 2023 3.030 3.050 2.905 2.940 2,573,480 -0.03(-1.01%)
Mar 03, 2023 2.860 3.000 2.855 2.970 3,118,351 +0.13(+4.58%)
Mar 02, 2023 2.860 2.875 2.785 2.840 3,883,185 -0.06(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.