Matterport Inc (MTTR) Historical Stock Data
4.51 ↑0.00 (0.00%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTTR is down -0.02% a day on average. There have been 11 days where Matterport Inc closed green and 19 days where MTTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4.61 | 4.51 | ↓$0.10 (-2.17%) | 4.49 | 4.61 | 3.40M |
| 2024-05-01 | 4.59 | 4.51 | ↓$0.08 (-1.74%) | 4.50 | 4.66 | 3.47M |
| 2024-04-30 | 4.71 | 4.60 | ↓$0.11 (-2.34%) | 4.59 | 4.72 | 4.85M |
| 2024-04-29 | 4.72 | 4.74 | ↑$0.02 (0.42%) | 4.71 | 4.79 | 5.36M |
| 2024-04-26 | 4.68 | 4.72 | ↑$0.04 (0.85%) | 4.66 | 4.79 | 6.07M |
| 2024-04-25 | 4.60 | 4.68 | ↑$0.08 (1.74%) | 4.54 | 4.72 | 6.75M |
| 2024-04-24 | 4.56 | 4.64 | ↑$0.08 (1.75%) | 4.56 | 4.69 | 10.22M |
| 2024-04-23 | 4.70 | 4.60 | ↓$0.10 (-2.13%) | 4.45 | 4.72 | 28.46M |
| 2024-04-22 | 4.05 | 4.80 | ↑$0.75 (18.52%) | 3.24 | 4.99 | 72.28M |
| 2024-04-19 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.73 | 1.78 | 1.82M |
| 2024-04-18 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.75 | 1.83 | 1.83M |
| 2024-04-17 | 1.80 | 1.78 | ↓$0.02 (-1.11%) | 1.77 | 1.84 | 1.75M |
| 2024-04-16 | 1.84 | 1.80 | ↓$0.04 (-2.17%) | 1.79 | 1.87 | 2.07M |
| 2024-04-15 | 1.92 | 1.85 | ↓$0.07 (-3.65%) | 1.85 | 1.95 | 1.92M |
| 2024-04-12 | 2.01 | 1.93 | ↓$0.08 (-3.98%) | 1.93 | 2.03 | 2.05M |
| 2024-04-11 | 1.98 | 2.05 | ↑$0.07 (3.54%) | 1.95 | 2.08 | 2.65M |
| 2024-04-10 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.87 | 1.97 | 2.68M |
| 2024-04-09 | 2.09 | 2.01 | ↓$0.08 (-3.83%) | 2.01 | 2.13 | 1.41M |
| 2024-04-08 | 2.05 | 2.09 | ↑$0.04 (1.95%) | 2.03 | 2.10 | 1.46M |
| 2024-04-05 | 2.03 | 2.04 | ↑$0.01 (0.49%) | 1.98 | 2.08 | 1.72M |
| 2024-04-04 | 2.08 | 2.06 | ↓$0.02 (-0.96%) | 2.05 | 2.14 | 2.40M |
| 2024-04-03 | 2.04 | 2.04 | ↑$0.00 (0.00%) | 2.01 | 2.10 | 1.61M |
| 2024-04-02 | 2.09 | 2.05 | ↓$0.04 (-1.91%) | 2.03 | 2.12 | 3.06M |
| 2024-04-01 | 2.28 | 2.18 | ↓$0.10 (-4.39%) | 2.15 | 2.28 | 3.18M |
| 2024-03-28 | 2.00 | 2.26 | ↑$0.26 (13.00%) | 1.99 | 2.34 | 9.88M |
| 2024-03-27 | 1.85 | 1.95 | ↑$0.10 (5.41%) | 1.82 | 1.97 | 2.88M |
| 2024-03-26 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.78 | 1.87 | 2.89M |
| 2024-03-25 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.79 | 1.84 | 1.70M |
| 2024-03-22 | 1.90 | 1.82 | ↓$0.08 (-4.21%) | 1.80 | 1.90 | 2.49M |
| 2024-03-21 | 1.98 | 1.89 | ↓$0.09 (-4.55%) | 1.88 | 1.98 | 2.64M |
Create an account or log in to view more rows.
$MTTR has just been halted from trading.
$MTTR my lotto for earnings
$MTTR good times
$MTTR Many many bears
$MTTR holy fuck
$MTTR no pain no gain
$MTTR LFFGG
$MTTR I'm not afraid.
I'm long
And I'm strong..........
$MTTR added
$MTTR Slapping that ask today