Matterport Inc (MTTR) Historical Stock Data

5.45 ↓0.07 (-1.27%)
As of May 20, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, MTTR is down -0.11% a day on average. There have been 12 days where Matterport Inc closed green and 18 days where MTTR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-205.605.45↓$0.15 (-2.68%)5.225.708.18M
2022-05-195.115.52↑$0.41 (8.02%)5.075.716.42M
2022-05-185.145.12↓$0.02 (-0.39%)4.995.637.70M
2022-05-175.185.21↑$0.03 (0.58%)4.975.326.09M
2022-05-165.335.06↓$0.27 (-5.07%)5.025.606.73M
2022-05-134.865.39↑$0.53 (10.91%)4.835.4213.08M
2022-05-124.204.67↑$0.47 (11.19%)4.124.879.75M
2022-05-114.174.34↑$0.17 (4.08%)4.164.8112.88M
2022-05-104.284.26↓$0.02 (-0.47%)3.944.3413.15M
2022-05-094.784.17↓$0.61 (-12.76%)4.164.8712.19M
2022-05-065.244.98↓$0.26 (-4.96%)4.865.327.94M
2022-05-055.525.32↓$0.20 (-3.62%)5.235.615.62M
2022-05-045.575.66↑$0.09 (1.62%)5.255.666.02M
2022-05-035.805.55↓$0.25 (-4.31%)5.445.928.26M
2022-05-025.716.05↑$0.34 (5.95%)5.596.064.73M
2022-04-295.835.74↓$0.09 (-1.54%)5.736.134.71M
2022-04-285.705.94↑$0.24 (4.21%)5.445.966.32M
2022-04-275.725.55↓$0.17 (-2.97%)5.535.896.47M
2022-04-266.085.78↓$0.30 (-4.93%)5.656.138.50M
2022-04-256.016.17↑$0.16 (2.65%)5.966.286.20M
2022-04-226.136.12↓$0.01 (-0.16%)6.056.445.30M
2022-04-216.646.17↓$0.47 (-7.08%)6.116.796.79M
2022-04-206.576.54↓$0.03 (-0.46%)6.526.935.07M
2022-04-196.576.93↑$0.36 (5.48%)6.577.164.07M
2022-04-186.876.65↓$0.22 (-3.20%)6.456.904.95M
2022-04-147.266.94↓$0.32 (-4.41%)6.877.264.86M
2022-04-137.047.31↑$0.27 (3.84%)6.997.393.75M
2022-04-127.257.08↓$0.17 (-2.34%)7.037.593.94M
2022-04-116.897.08↑$0.19 (2.76%)6.607.204.81M
2022-04-087.307.06↓$0.24 (-3.29%)6.927.324.57M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$MTTR I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
bettysburgers

$MTTR we always finish green after a red week. Less go!

0 Like Report
145zip

$MTTR just waiting to short this bad boy.

0 Like Report