Skip to main content

Matterport Inc (NQ: MTTR )

1.795 -0.005 (-0.28%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 1.840 1.865 1.790 1.800 2,066,475 -0.05(-2.70%)
Apr 15, 2024 1.920 1.950 1.850 1.850 1,922,357 -0.08(-4.15%)
Apr 12, 2024 2.010 2.030 1.925 1.930 2,045,846 -0.12(-5.85%)
Apr 11, 2024 1.980 2.080 1.950 2.050 2,653,334 +0.15(+7.89%)
Apr 10, 2024 1.950 1.970 1.870 1.900 2,680,687 -0.11(-5.47%)
Apr 09, 2024 2.090 2.130 2.010 2.010 1,407,807 -0.08(-3.83%)
Apr 08, 2024 2.050 2.100 2.030 2.090 1,462,001 +0.05(+2.45%)
Apr 05, 2024 2.030 2.075 1.980 2.040 1,720,378 -0.02(-0.97%)
Apr 04, 2024 2.080 2.140 2.050 2.060 2,400,668 +0.02(+0.98%)
Apr 03, 2024 2.040 2.100 2.010 2.040 1,610,294 -0.01(-0.49%)
Apr 02, 2024 2.090 2.120 2.030 2.050 3,061,961 -0.13(-5.96%)
Apr 01, 2024 2.280 2.280 2.150 2.180 3,177,989 -0.08(-3.54%)
Mar 28, 2024 2.000 2.210 2.205 2.260 9,885,295 +0.31(+15.90%)
Mar 27, 2024 1.850 1.970 1.820 1.950 2,867,012 +0.14(+7.73%)
Mar 26, 2024 1.860 1.870 1.780 1.810 2,892,485 +0.01(+0.56%)
Mar 25, 2024 1.820 1.840 1.790 1.800 1,697,924 -0.02(-1.10%)
Mar 22, 2024 1.900 1.900 1.800 1.820 2,494,000 -0.07(-3.70%)
Mar 21, 2024 1.980 1.980 1.880 1.890 2,644,008 -0.06(-3.08%)
Mar 20, 2024 1.860 1.950 1.840 1.950 3,254,492 +0.11(+5.98%)
Mar 19, 2024 1.800 1.840 1.770 1.840 2,030,916 +0.01(+0.55%)
Mar 18, 2024 1.800 1.880 1.775 1.830 2,460,637 +0.06(+3.39%)
Mar 15, 2024 1.890 1.920 1.740 1.770 10,967,002 -0.09(-4.84%)
Mar 14, 2024 1.930 1.930 1.840 1.860 2,610,225 -0.08(-4.12%)
Mar 13, 2024 1.910 1.960 1.900 1.940 2,188,067 +0.01(+0.52%)
Mar 12, 2024 1.950 1.960 1.910 1.930 2,469,891 -0.03(-1.53%)
Mar 11, 2024 1.950 1.990 1.940 1.960 1,706,545 -0.01(-0.51%)
Mar 08, 2024 2.000 2.030 1.950 1.970 1,705,571 +0.00(+0.00%)
Mar 07, 2024 1.960 1.980 1.930 1.970 1,434,394 +0.03(+1.55%)
Mar 06, 2024 1.950 1.985 1.910 1.940 2,748,666 +0.04(+2.11%)
Mar 05, 2024 2.010 2.010 1.890 1.900 3,931,996 -0.11(-5.47%)
Mar 04, 2024 2.130 2.140 2.000 2.010 3,911,529 -0.11(-5.19%)
Mar 01, 2024 2.130 2.130 2.070 2.120 2,004,905 +0.00(+0.00%)
Feb 29, 2024 2.150 2.198 2.090 2.120 2,607,603 +0.00(+0.00%)
Feb 28, 2024 2.120 2.140 2.080 2.120 2,692,715 -0.04(-1.85%)
Feb 27, 2024 2.200 2.230 2.130 2.160 1,767,982 -0.03(-1.37%)
Feb 26, 2024 2.130 2.220 2.100 2.190 3,100,456 +0.06(+2.82%)
Feb 23, 2024 2.070 2.140 2.010 2.130 3,840,925 +0.06(+3.15%)
Feb 22, 2024 2.190 2.220 2.050 2.065 3,811,389 -0.04(-2.13%)
Feb 21, 2024 2.210 2.330 2.050 2.110 9,678,042 -0.43(-16.93%)
Feb 20, 2024 2.460 2.540 2.380 2.540 4,991,994 +0.07(+2.83%)
Feb 16, 2024 2.450 2.510 2.390 2.470 2,198,224 +0.00(+0.00%)
Feb 15, 2024 2.410 2.475 2.380 2.470 1,764,120 +0.07(+2.92%)
Feb 14, 2024 2.320 2.410 2.310 2.400 1,775,753 +0.15(+6.67%)
Feb 13, 2024 2.350 2.360 2.250 2.250 2,878,087 -0.22(-8.91%)
Feb 12, 2024 2.400 2.540 2.380 2.470 2,350,725 +0.03(+1.23%)
Feb 09, 2024 2.380 2.440 2.340 2.440 1,443,787 +0.10(+4.27%)
Feb 08, 2024 2.300 2.370 2.300 2.340 1,312,555 +0.02(+0.86%)
Feb 07, 2024 2.320 2.360 2.290 2.320 1,729,171 -0.01(-0.43%)
Feb 06, 2024 2.250 2.340 2.220 2.330 1,734,725 +0.08(+3.56%)
Feb 05, 2024 2.320 2.320 2.220 2.250 2,204,906 -0.04(-1.75%)
Feb 02, 2024 2.250 2.300 2.200 2.290 2,098,605 +0.00(+0.00%)
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.