Matterport Inc (MTTR) Historical Stock Data

1.74 ↓0.01 (-0.57%)

As of April 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MTTR is down -0.57% 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
2024-04-19	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
2024-03-20	1.86	1.95	↑$0.09 (4.84%)	1.84	1.95	3.25M
2024-03-19	1.80	1.84	↑$0.04 (2.22%)	1.77	1.84	2.03M
2024-03-18	1.80	1.83	↑$0.03 (1.67%)	1.77	1.88	2.46M
2024-03-15	1.89	1.77	↓$0.12 (-6.35%)	1.74	1.92	10.97M
2024-03-14	1.93	1.86	↓$0.07 (-3.63%)	1.84	1.93	2.61M
2024-03-13	1.91	1.94	↑$0.03 (1.57%)	1.90	1.96	2.19M
2024-03-12	1.95	1.93	↓$0.02 (-1.03%)	1.91	1.96	2.47M
2024-03-11	1.95	1.96	↑$0.01 (0.51%)	1.94	1.99	1.71M
2024-03-08	2.00	1.97	↓$0.03 (-1.50%)	1.95	2.03	1.71M