Matterport, Inc. (MTTR)
5.38
0.00 (0.00%)
Inactive · Last trade price on Feb 27, 2025

Matterport Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 20255.385.385.385.385.38--
Feb 27, 20255.425.455.355.385.38-1.10%13,993,565
Feb 26, 20255.395.465.375.445.440.74%9,106,212
Feb 25, 20255.335.415.335.405.400.19%3,464,579
Feb 24, 20255.345.395.335.395.390.94%8,222,452
Feb 21, 20255.435.455.325.345.34-1.66%7,818,218
Feb 20, 20255.435.455.395.435.43-0.18%12,584,530
Feb 19, 20255.255.465.245.445.443.03%8,777,598
Feb 18, 20255.215.305.205.285.280.57%8,154,110
Feb 14, 20255.195.305.195.255.250.77%6,028,272
Feb 13, 20255.255.255.165.215.21-0.19%4,864,606
Feb 12, 20255.225.275.195.225.22-1.51%5,494,165
Feb 11, 20255.305.325.305.305.30-2,411,463
Feb 10, 20255.335.355.305.305.30-0.38%2,567,245
Feb 7, 20255.305.365.275.325.320.76%5,210,411
Feb 6, 20255.305.325.255.285.28-0.38%8,383,707
Feb 5, 20255.295.335.265.305.30-0.19%4,002,955
Feb 4, 20255.195.365.195.315.311.34%7,385,158
Feb 3, 20255.105.285.105.245.240.58%3,355,372
Jan 31, 20255.185.235.165.215.210.97%2,772,322
Jan 30, 20255.205.215.125.165.16-0.39%3,371,371
Jan 29, 20255.235.245.165.185.18-0.77%2,827,789
Jan 28, 20255.205.255.205.225.220.19%2,009,001
Jan 27, 20255.145.235.125.215.21-4,800,068
Jan 24, 20255.235.245.205.215.21-0.19%2,552,156
Jan 23, 20255.125.235.095.225.221.56%9,399,644
Jan 22, 20255.155.185.125.145.14-3,349,028
Jan 21, 20255.135.175.105.145.14-2,754,659
Jan 17, 20255.095.175.065.145.141.58%3,475,592
Jan 16, 20255.035.074.965.065.060.20%5,536,716
Jan 15, 20254.935.084.885.055.054.55%6,663,062
Jan 14, 20254.844.854.804.834.830.84%3,170,703
Jan 13, 20254.814.824.724.794.79-1.24%7,182,485
Jan 10, 20254.804.894.704.854.85-2.22%11,265,818
Jan 8, 20254.894.984.874.964.961.43%2,521,196
Jan 7, 20254.894.934.864.894.89-0.20%2,908,077
Jan 6, 20254.844.934.844.904.900.82%1,598,255
Jan 3, 20254.884.904.814.864.86-0.41%1,222,979
Jan 2, 20254.804.954.734.884.882.95%4,032,997
Dec 31, 20244.714.764.704.744.740.42%1,156,688
Dec 30, 20244.684.744.674.724.72-1,335,931
Dec 27, 20244.734.764.664.724.72-1.26%2,058,811
Dec 26, 20244.754.804.684.784.78-0.21%1,228,979
Dec 24, 20244.744.804.714.794.791.27%929,704
Dec 23, 20244.754.774.614.734.73-0.21%4,664,978
Dec 20, 20244.824.864.724.744.74-2.47%4,113,469
Dec 19, 20244.874.924.864.864.86-0.41%2,668,950
Dec 18, 20244.924.974.864.884.88-0.81%3,144,861
Dec 17, 20244.934.974.914.924.92-0.81%2,227,649
Dec 16, 20244.904.984.904.964.960.20%1,999,184