Matterport Inc (MTTR) Historical Stock Data
5.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTTR is up 0.48% a day on average. There have been 19 days where Matterport Inc closed green and 11 days where MTTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 5.42 | 5.38 | ↓$0.04 (-0.74%) | 5.35 | 5.45 | 13.52M |
| 2025-02-26 | 5.39 | 5.44 | ↑$0.05 (0.93%) | 5.37 | 5.46 | 9.08M |
| 2025-02-25 | 5.33 | 5.40 | ↑$0.07 (1.31%) | 5.33 | 5.41 | 3.32M |
| 2025-02-24 | 5.34 | 5.39 | ↑$0.05 (0.94%) | 5.33 | 5.39 | 8.17M |
| 2025-02-21 | 5.43 | 5.34 | ↓$0.09 (-1.66%) | 5.32 | 5.44 | 7.60M |
| 2025-02-20 | 5.44 | 5.43 | ↓$0.01 (-0.18%) | 5.39 | 5.45 | 10.49M |
| 2025-02-19 | 5.25 | 5.44 | ↑$0.19 (3.62%) | 5.24 | 5.46 | 8.78M |
| 2025-02-18 | 5.21 | 5.28 | ↑$0.07 (1.34%) | 5.19 | 5.30 | 8.15M |
| 2025-02-14 | 5.19 | 5.25 | ↑$0.06 (1.16%) | 5.19 | 5.30 | 5.94M |
| 2025-02-13 | 5.25 | 5.21 | ↓$0.04 (-0.76%) | 5.16 | 5.25 | 4.62M |
| 2025-02-12 | 5.24 | 5.22 | ↓$0.02 (-0.38%) | 5.19 | 5.27 | 5.49M |
| 2025-02-11 | 5.30 | 5.30 | ↑$0.00 (0.00%) | 5.30 | 5.32 | 2.37M |
| 2025-02-10 | 5.34 | 5.30 | ↓$0.04 (-0.75%) | 5.30 | 5.35 | 2.52M |
| 2025-02-07 | 5.30 | 5.32 | ↑$0.02 (0.38%) | 5.27 | 5.36 | 5.18M |
| 2025-02-06 | 5.30 | 5.28 | ↓$0.02 (-0.38%) | 5.25 | 5.32 | 8.38M |
| 2025-02-05 | 5.29 | 5.30 | ↑$0.01 (0.19%) | 5.26 | 5.33 | 3.97M |
| 2025-02-04 | 5.24 | 5.31 | ↑$0.07 (1.34%) | 5.23 | 5.36 | 7.38M |
| 2025-02-03 | 5.14 | 5.24 | ↑$0.10 (1.95%) | 5.12 | 5.28 | 3.35M |
| 2025-01-31 | 5.18 | 5.21 | ↑$0.03 (0.58%) | 5.16 | 5.23 | 2.77M |
| 2025-01-30 | 5.20 | 5.16 | ↓$0.04 (-0.77%) | 5.12 | 5.21 | 3.36M |
| 2025-01-29 | 5.23 | 5.18 | ↓$0.05 (-0.96%) | 5.16 | 5.24 | 2.83M |
| 2025-01-28 | 5.20 | 5.22 | ↑$0.02 (0.38%) | 5.20 | 5.25 | 2.01M |
| 2025-01-27 | 5.14 | 5.21 | ↑$0.07 (1.36%) | 5.12 | 5.23 | 4.80M |
| 2025-01-24 | 5.23 | 5.21 | ↓$0.02 (-0.38%) | 5.20 | 5.24 | 2.55M |
| 2025-01-23 | 5.12 | 5.22 | ↑$0.10 (1.95%) | 5.09 | 5.23 | 9.40M |
| 2025-01-22 | 5.15 | 5.14 | ↓$0.01 (-0.19%) | 5.12 | 5.18 | 3.35M |
| 2025-01-21 | 5.13 | 5.14 | ↑$0.01 (0.19%) | 5.10 | 5.17 | 2.75M |
| 2025-01-17 | 5.09 | 5.14 | ↑$0.05 (0.98%) | 5.06 | 5.17 | 3.48M |
| 2025-01-16 | 5.03 | 5.06 | ↑$0.03 (0.60%) | 4.96 | 5.07 | 5.53M |
| 2025-01-15 | 4.93 | 5.05 | ↑$0.12 (2.43%) | 4.88 | 5.08 | 6.66M |
Create an account or log in to view more rows.
$MTTR added more calls on that drop
$MTTR let’s gooooo
$MTTR How can this stock move so little? Damn
$MTTR has just been halted from trading.
$MTTR fake wall lets break it
$MTTR choo choo
$MTTR holy fuck
$MTTR Bull trap
$MTTR let’s go down baby 😉
$MTTR COME ON!!! Ugh!