Matterport, Inc. (MTTR)
NASDAQ: MTTR · Real-Time Price · USD
5.34
-0.09 (-1.66%)
At close: Feb 21, 2025, 4:00 PM
5.26
-0.08 (-1.47%)
After-hours: Feb 21, 2025, 7:16 PM EST
Matterport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.43 | 5.45 | 5.32 | 5.34 | 5.34 | -1.66% | 7,818,218 |
| Feb 20, 2025 | 5.43 | 5.45 | 5.39 | 5.43 | 5.43 | -0.18% | 12,584,530 |
| Feb 19, 2025 | 5.25 | 5.46 | 5.24 | 5.44 | 5.44 | 3.03% | 8,777,598 |
| Feb 18, 2025 | 5.21 | 5.30 | 5.20 | 5.28 | 5.28 | 0.57% | 8,154,110 |
| Feb 14, 2025 | 5.19 | 5.30 | 5.19 | 5.25 | 5.25 | 0.77% | 6,028,272 |
| Feb 13, 2025 | 5.25 | 5.25 | 5.16 | 5.21 | 5.21 | -0.19% | 4,864,606 |
| Feb 12, 2025 | 5.22 | 5.27 | 5.19 | 5.22 | 5.22 | -1.51% | 5,494,165 |
| Feb 11, 2025 | 5.30 | 5.32 | 5.30 | 5.30 | 5.30 | - | 2,411,463 |
| Feb 10, 2025 | 5.33 | 5.35 | 5.30 | 5.30 | 5.30 | -0.38% | 2,567,245 |
| Feb 7, 2025 | 5.30 | 5.36 | 5.27 | 5.32 | 5.32 | 0.76% | 5,210,411 |
| Feb 6, 2025 | 5.30 | 5.32 | 5.25 | 5.28 | 5.28 | -0.38% | 8,383,707 |
| Feb 5, 2025 | 5.29 | 5.33 | 5.26 | 5.30 | 5.30 | -0.19% | 4,002,955 |
| Feb 4, 2025 | 5.19 | 5.36 | 5.19 | 5.31 | 5.31 | 1.34% | 7,385,158 |
| Feb 3, 2025 | 5.10 | 5.28 | 5.10 | 5.24 | 5.24 | 0.58% | 3,355,372 |
| Jan 31, 2025 | 5.18 | 5.23 | 5.16 | 5.21 | 5.21 | 0.97% | 2,772,322 |
| Jan 30, 2025 | 5.20 | 5.21 | 5.12 | 5.16 | 5.16 | -0.39% | 3,371,371 |
| Jan 29, 2025 | 5.23 | 5.24 | 5.16 | 5.18 | 5.18 | -0.77% | 2,827,789 |
| Jan 28, 2025 | 5.20 | 5.25 | 5.20 | 5.22 | 5.22 | 0.19% | 2,009,001 |
| Jan 27, 2025 | 5.14 | 5.23 | 5.12 | 5.21 | 5.21 | - | 4,800,068 |
| Jan 24, 2025 | 5.23 | 5.24 | 5.20 | 5.21 | 5.21 | -0.19% | 2,552,156 |
| Jan 23, 2025 | 5.12 | 5.23 | 5.09 | 5.22 | 5.22 | 1.56% | 9,399,644 |
| Jan 22, 2025 | 5.15 | 5.18 | 5.12 | 5.14 | 5.14 | - | 3,349,028 |
| Jan 21, 2025 | 5.13 | 5.17 | 5.10 | 5.14 | 5.14 | - | 2,754,659 |
| Jan 17, 2025 | 5.09 | 5.17 | 5.06 | 5.14 | 5.14 | 1.58% | 3,475,592 |
| Jan 16, 2025 | 5.03 | 5.07 | 4.96 | 5.06 | 5.06 | 0.20% | 5,536,716 |
| Jan 15, 2025 | 4.93 | 5.08 | 4.88 | 5.05 | 5.05 | 4.55% | 6,663,062 |
| Jan 14, 2025 | 4.84 | 4.85 | 4.80 | 4.83 | 4.83 | 0.84% | 3,170,703 |
| Jan 13, 2025 | 4.81 | 4.82 | 4.72 | 4.79 | 4.79 | -1.24% | 7,182,485 |
| Jan 10, 2025 | 4.80 | 4.89 | 4.70 | 4.85 | 4.85 | -2.22% | 11,265,818 |
| Jan 8, 2025 | 4.89 | 4.98 | 4.87 | 4.96 | 4.96 | 1.43% | 2,521,196 |
| Jan 7, 2025 | 4.89 | 4.93 | 4.86 | 4.89 | 4.89 | -0.20% | 2,908,077 |
| Jan 6, 2025 | 4.84 | 4.93 | 4.84 | 4.90 | 4.90 | 0.82% | 1,598,255 |
| Jan 3, 2025 | 4.88 | 4.90 | 4.81 | 4.86 | 4.86 | -0.41% | 1,222,979 |
| Jan 2, 2025 | 4.80 | 4.95 | 4.73 | 4.88 | 4.88 | 2.95% | 4,032,997 |
| Dec 31, 2024 | 4.71 | 4.76 | 4.70 | 4.74 | 4.74 | 0.42% | 1,156,688 |
| Dec 30, 2024 | 4.68 | 4.74 | 4.67 | 4.72 | 4.72 | - | 1,335,931 |
| Dec 27, 2024 | 4.73 | 4.76 | 4.66 | 4.72 | 4.72 | -1.26% | 2,058,811 |
| Dec 26, 2024 | 4.75 | 4.80 | 4.68 | 4.78 | 4.78 | -0.21% | 1,228,979 |
| Dec 24, 2024 | 4.74 | 4.80 | 4.71 | 4.79 | 4.79 | 1.27% | 929,704 |
| Dec 23, 2024 | 4.75 | 4.77 | 4.61 | 4.73 | 4.73 | -0.21% | 4,664,978 |
| Dec 20, 2024 | 4.82 | 4.86 | 4.72 | 4.74 | 4.74 | -2.47% | 4,113,469 |
| Dec 19, 2024 | 4.87 | 4.92 | 4.86 | 4.86 | 4.86 | -0.41% | 2,668,950 |
| Dec 18, 2024 | 4.92 | 4.97 | 4.86 | 4.88 | 4.88 | -0.81% | 3,144,861 |
| Dec 17, 2024 | 4.93 | 4.97 | 4.91 | 4.92 | 4.92 | -0.81% | 2,227,649 |
| Dec 16, 2024 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 0.20% | 1,999,184 |
| Dec 13, 2024 | 4.95 | 5.00 | 4.94 | 4.95 | 4.95 | - | 2,235,506 |
| Dec 12, 2024 | 4.89 | 4.97 | 4.88 | 4.95 | 4.95 | 0.81% | 1,947,352 |
| Dec 11, 2024 | 4.86 | 4.91 | 4.84 | 4.91 | 4.91 | 0.82% | 2,056,635 |
| Dec 10, 2024 | 4.84 | 4.92 | 4.82 | 4.87 | 4.87 | -0.20% | 1,830,536 |
| Dec 9, 2024 | 4.89 | 4.97 | 4.84 | 4.88 | 4.88 | -0.41% | 2,774,391 |
| Dec 6, 2024 | 4.77 | 4.90 | 4.77 | 4.90 | 4.90 | 2.94% | 2,263,984 |
| Dec 5, 2024 | 4.71 | 4.78 | 4.71 | 4.76 | 4.76 | 0.21% | 1,695,950 |
| Dec 4, 2024 | 4.72 | 4.76 | 4.71 | 4.75 | 4.75 | 0.64% | 2,379,100 |
| Dec 3, 2024 | 4.71 | 4.75 | 4.69 | 4.72 | 4.72 | -0.63% | 3,466,207 |
| Dec 2, 2024 | 4.75 | 4.77 | 4.71 | 4.75 | 4.75 | -0.21% | 3,742,891 |
| Nov 29, 2024 | 4.86 | 4.89 | 4.75 | 4.76 | 4.76 | -2.06% | 1,099,074 |
| Nov 27, 2024 | 4.91 | 4.98 | 4.85 | 4.86 | 4.86 | -0.61% | 2,937,264 |
| Nov 26, 2024 | 4.83 | 4.94 | 4.83 | 4.89 | 4.89 | 0.20% | 1,651,857 |
| Nov 25, 2024 | 4.84 | 4.95 | 4.82 | 4.88 | 4.88 | 0.62% | 2,916,351 |
| 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 |