Matterport, Inc. (MTTR)
NASDAQ: MTTR · Real-Time Price · USD
4.850
+0.070 (1.46%)
At close: Nov 22, 2024, 4:00 PM
4.820
-0.030 (-0.62%)
After-hours: Nov 22, 2024, 6:33 PM EST
Matterport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.80 | 4.88 | 4.79 | 4.85 | 4.85 | 1.46% | 1,383,585 |
| Nov 21, 2024 | 4.70 | 4.82 | 4.68 | 4.78 | 4.78 | 1.70% | 2,652,886 |
| Nov 20, 2024 | 4.64 | 4.73 | 4.64 | 4.70 | 4.70 | 0.43% | 1,337,933 |
| Nov 19, 2024 | 4.62 | 4.69 | 4.59 | 4.68 | 4.68 | 0.65% | 937,066 |
| Nov 18, 2024 | 4.63 | 4.71 | 4.62 | 4.65 | 4.65 | -0.64% | 1,913,706 |
| Nov 15, 2024 | 4.77 | 4.78 | 4.60 | 4.68 | 4.68 | -1.68% | 1,716,688 |
| Nov 14, 2024 | 4.73 | 4.78 | 4.73 | 4.76 | 4.76 | - | 1,061,799 |
| Nov 13, 2024 | 4.70 | 4.81 | 4.62 | 4.76 | 4.76 | -1.45% | 2,751,177 |
| Nov 12, 2024 | 4.81 | 4.85 | 4.76 | 4.83 | 4.83 | -0.62% | 1,505,484 |
| Nov 11, 2024 | 4.82 | 4.88 | 4.76 | 4.86 | 4.86 | 0.83% | 1,776,237 |
| Nov 8, 2024 | 4.77 | 4.83 | 4.76 | 4.82 | 4.82 | 0.63% | 1,247,741 |
| Nov 7, 2024 | 4.80 | 4.86 | 4.67 | 4.79 | 4.79 | -0.83% | 2,915,911 |
| Nov 6, 2024 | 4.62 | 4.84 | 4.60 | 4.83 | 4.83 | 7.10% | 4,482,358 |
| Nov 5, 2024 | 4.50 | 4.58 | 4.49 | 4.51 | 4.51 | 0.45% | 1,696,421 |
| Nov 4, 2024 | 4.53 | 4.55 | 4.46 | 4.49 | 4.49 | -1.32% | 1,562,042 |
| Nov 1, 2024 | 4.58 | 4.60 | 4.51 | 4.55 | 4.55 | -0.22% | 1,358,045 |
| Oct 31, 2024 | 4.51 | 4.58 | 4.50 | 4.56 | 4.56 | - | 1,217,105 |
| Oct 30, 2024 | 4.51 | 4.61 | 4.50 | 4.56 | 4.56 | 0.22% | 2,734,692 |
| Oct 29, 2024 | 4.58 | 4.62 | 4.51 | 4.55 | 4.55 | -1.09% | 3,045,968 |
| Oct 28, 2024 | 4.59 | 4.61 | 4.55 | 4.60 | 4.60 | 0.66% | 1,632,436 |
| Oct 25, 2024 | 4.68 | 4.69 | 4.55 | 4.57 | 4.57 | -2.14% | 2,345,750 |
| Oct 24, 2024 | 4.62 | 4.70 | 4.60 | 4.67 | 4.67 | 1.74% | 1,224,367 |
| Oct 23, 2024 | 4.75 | 4.75 | 4.50 | 4.59 | 4.59 | -4.57% | 4,217,481 |
| Oct 22, 2024 | 4.81 | 4.82 | 4.76 | 4.81 | 4.81 | 0.42% | 1,543,662 |
| Oct 21, 2024 | 4.76 | 4.85 | 4.71 | 4.79 | 4.79 | -0.21% | 1,240,190 |
| Oct 18, 2024 | 4.78 | 4.87 | 4.72 | 4.80 | 4.80 | 0.21% | 2,571,920 |
| Oct 17, 2024 | 4.83 | 4.85 | 4.77 | 4.79 | 4.79 | -0.62% | 1,424,003 |
| Oct 16, 2024 | 4.76 | 4.83 | 4.76 | 4.82 | 4.82 | 0.42% | 1,172,601 |
| Oct 15, 2024 | 4.77 | 4.82 | 4.74 | 4.80 | 4.80 | 0.21% | 1,428,331 |
| Oct 14, 2024 | 4.76 | 4.80 | 4.74 | 4.79 | 4.79 | 0.21% | 1,596,176 |
| Oct 11, 2024 | 4.70 | 4.78 | 4.69 | 4.78 | 4.78 | 1.27% | 1,224,299 |
| Oct 10, 2024 | 4.68 | 4.74 | 4.65 | 4.72 | 4.72 | -0.63% | 1,003,543 |
| Oct 9, 2024 | 4.74 | 4.78 | 4.71 | 4.75 | 4.75 | -0.42% | 1,315,717 |
| Oct 8, 2024 | 4.64 | 4.79 | 4.61 | 4.77 | 4.77 | 2.80% | 1,323,157 |
| Oct 7, 2024 | 4.69 | 4.70 | 4.60 | 4.64 | 4.64 | -1.28% | 1,256,619 |
| Oct 4, 2024 | 4.59 | 4.73 | 4.56 | 4.70 | 4.70 | 3.30% | 2,528,601 |
| Oct 3, 2024 | 4.45 | 4.59 | 4.43 | 4.55 | 4.55 | 1.79% | 1,493,053 |
| Oct 2, 2024 | 4.46 | 4.50 | 4.45 | 4.47 | 4.47 | 0.22% | 708,672 |
| Oct 1, 2024 | 4.48 | 4.51 | 4.46 | 4.46 | 4.46 | -0.89% | 1,677,831 |
| Sep 30, 2024 | 4.50 | 4.55 | 4.48 | 4.50 | 4.50 | 0.22% | 1,730,011 |
| Sep 27, 2024 | 4.54 | 4.58 | 4.48 | 4.49 | 4.49 | -1.32% | 2,238,447 |
| Sep 26, 2024 | 4.55 | 4.58 | 4.51 | 4.55 | 4.55 | 0.66% | 1,214,763 |
| Sep 25, 2024 | 4.46 | 4.54 | 4.46 | 4.52 | 4.52 | 1.12% | 1,248,269 |
| Sep 24, 2024 | 4.50 | 4.51 | 4.42 | 4.47 | 4.47 | -1.11% | 1,030,457 |
| Sep 23, 2024 | 4.56 | 4.57 | 4.51 | 4.52 | 4.52 | -0.66% | 880,090 |
| Sep 20, 2024 | 4.58 | 4.58 | 4.51 | 4.55 | 4.55 | 0.22% | 5,403,845 |
| Sep 19, 2024 | 4.65 | 4.65 | 4.52 | 4.54 | 4.54 | - | 2,500,849 |
| Sep 18, 2024 | 4.57 | 4.64 | 4.50 | 4.54 | 4.54 | -1.30% | 1,995,497 |
| Sep 17, 2024 | 4.49 | 4.62 | 4.49 | 4.60 | 4.60 | 2.91% | 2,226,369 |
| Sep 16, 2024 | 4.42 | 4.53 | 4.42 | 4.47 | 4.47 | 0.45% | 2,550,453 |
| Sep 13, 2024 | 4.42 | 4.46 | 4.40 | 4.45 | 4.45 | 0.23% | 1,409,869 |
| Sep 12, 2024 | 4.43 | 4.45 | 4.31 | 4.44 | 4.44 | 1.14% | 1,323,289 |
| Sep 11, 2024 | 4.32 | 4.45 | 4.32 | 4.39 | 4.39 | 0.46% | 1,222,275 |
| Sep 10, 2024 | 4.31 | 4.38 | 4.25 | 4.37 | 4.37 | - | 732,889 |
| Sep 9, 2024 | 4.16 | 4.40 | 4.16 | 4.37 | 4.37 | 4.55% | 1,945,604 |
| Sep 6, 2024 | 4.22 | 4.23 | 4.12 | 4.18 | 4.18 | -0.48% | 1,512,516 |
| Sep 5, 2024 | 4.25 | 4.29 | 4.19 | 4.20 | 4.20 | -2.33% | 1,284,971 |
| Sep 4, 2024 | 4.35 | 4.43 | 4.27 | 4.30 | 4.30 | -2.05% | 1,584,030 |
| Sep 3, 2024 | 4.43 | 4.47 | 4.35 | 4.39 | 4.39 | -3.09% | 2,817,315 |
| Aug 30, 2024 | 4.50 | 4.53 | 4.46 | 4.53 | 4.53 | 0.67% | 1,556,773 |
| Aug 29, 2024 | 4.45 | 4.50 | 4.41 | 4.50 | 4.50 | 1.35% | 1,078,018 |
| Aug 28, 2024 | 4.41 | 4.47 | 4.39 | 4.44 | 4.44 | - | 1,551,886 |
| Aug 27, 2024 | 4.43 | 4.46 | 4.38 | 4.44 | 4.44 | 0.23% | 640,324 |
| Aug 26, 2024 | 4.33 | 4.45 | 4.30 | 4.43 | 4.43 | 1.84% | 1,074,253 |
| Aug 23, 2024 | 4.26 | 4.37 | 4.26 | 4.35 | 4.35 | 2.35% | 1,184,768 |
| Aug 22, 2024 | 4.33 | 4.37 | 4.25 | 4.25 | 4.25 | -1.85% | 1,114,690 |
| Aug 21, 2024 | 4.31 | 4.35 | 4.31 | 4.33 | 4.33 | 0.23% | 646,400 |
| Aug 20, 2024 | 4.25 | 4.34 | 4.25 | 4.32 | 4.32 | 0.70% | 1,200,561 |
| Aug 19, 2024 | 4.27 | 4.33 | 4.18 | 4.29 | 4.29 | 0.47% | 1,175,742 |
| Aug 16, 2024 | 4.25 | 4.32 | 4.16 | 4.27 | 4.27 | -0.23% | 743,114 |
| Aug 15, 2024 | 4.27 | 4.29 | 4.21 | 4.28 | 4.28 | 2.15% | 1,337,229 |
| Aug 14, 2024 | 4.16 | 4.20 | 4.12 | 4.19 | 4.19 | 0.48% | 794,102 |
| Aug 13, 2024 | 4.05 | 4.19 | 4.04 | 4.17 | 4.17 | 3.22% | 1,133,344 |
| Aug 12, 2024 | 4.04 | 4.09 | 4.03 | 4.04 | 4.04 | 0.25% | 1,453,821 |
| Aug 9, 2024 | 4.14 | 4.18 | 4.02 | 4.03 | 4.03 | -3.82% | 3,638,413 |
| Aug 8, 2024 | 4.10 | 4.20 | 4.09 | 4.19 | 4.19 | 3.46% | 1,536,052 |
| Aug 7, 2024 | 4.14 | 4.24 | 4.00 | 4.05 | 4.05 | -1.94% | 5,114,816 |
| Aug 6, 2024 | 4.06 | 4.18 | 4.06 | 4.13 | 4.13 | 2.48% | 1,187,723 |
| Aug 5, 2024 | 3.95 | 4.15 | 3.94 | 4.03 | 4.03 | -4.05% | 2,462,703 |
| Aug 2, 2024 | 4.19 | 4.24 | 4.09 | 4.20 | 4.20 | -1.64% | 3,055,641 |
| Aug 1, 2024 | 4.41 | 4.44 | 4.25 | 4.27 | 4.27 | -3.83% | 1,880,112 |
| Jul 31, 2024 | 4.41 | 4.49 | 4.39 | 4.44 | 4.44 | 0.68% | 2,013,223 |
| Jul 30, 2024 | 4.43 | 4.48 | 4.37 | 4.41 | 4.41 | -0.90% | 1,316,927 |
| Jul 29, 2024 | 4.55 | 4.56 | 4.43 | 4.45 | 4.45 | -2.41% | 1,747,583 |
| Jul 26, 2024 | 4.57 | 4.60 | 4.53 | 4.56 | 4.56 | 0.88% | 1,669,456 |
| Jul 25, 2024 | 4.43 | 4.59 | 4.41 | 4.52 | 4.52 | 1.57% | 1,495,649 |
| Jul 24, 2024 | 4.43 | 4.56 | 4.40 | 4.45 | 4.45 | -0.89% | 1,982,763 |
| Jul 23, 2024 | 4.36 | 4.55 | 4.32 | 4.49 | 4.49 | 2.05% | 1,181,584 |
| Jul 22, 2024 | 4.29 | 4.42 | 4.28 | 4.40 | 4.40 | 2.56% | 955,930 |
| Jul 19, 2024 | 4.34 | 4.35 | 4.22 | 4.29 | 4.29 | - | 1,277,315 |
| Jul 18, 2024 | 4.44 | 4.52 | 4.29 | 4.29 | 4.29 | -4.45% | 1,772,780 |
| Jul 17, 2024 | 4.51 | 4.54 | 4.35 | 4.49 | 4.49 | -1.32% | 2,373,612 |
| Jul 16, 2024 | 4.50 | 4.56 | 4.50 | 4.55 | 4.55 | 1.56% | 1,809,382 |
| Jul 15, 2024 | 4.48 | 4.51 | 4.43 | 4.48 | 4.48 | 0.45% | 1,783,904 |
| Jul 12, 2024 | 4.34 | 4.49 | 4.34 | 4.46 | 4.46 | 2.53% | 2,104,108 |
| Jul 11, 2024 | 4.17 | 4.35 | 4.17 | 4.35 | 4.35 | 5.33% | 1,906,092 |
| Jul 10, 2024 | 4.14 | 4.17 | 4.08 | 4.13 | 4.13 | -0.96% | 1,402,455 |
| Jul 9, 2024 | 4.21 | 4.25 | 4.10 | 4.17 | 4.17 | -1.18% | 990,908 |
| Jul 8, 2024 | 4.27 | 4.29 | 4.13 | 4.22 | 4.22 | -1.86% | 1,425,972 |
| Jul 5, 2024 | 4.18 | 4.34 | 4.16 | 4.30 | 4.30 | -0.92% | 1,830,974 |