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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 5.60 | 5.45 | ↓$0.15 (-2.68%) | 5.22 | 5.70 | 8.18M |
| 2022-05-19 | 5.11 | 5.52 | ↑$0.41 (8.02%) | 5.07 | 5.71 | 6.42M |
| 2022-05-18 | 5.14 | 5.12 | ↓$0.02 (-0.39%) | 4.99 | 5.63 | 7.70M |
| 2022-05-17 | 5.18 | 5.21 | ↑$0.03 (0.58%) | 4.97 | 5.32 | 6.09M |
| 2022-05-16 | 5.33 | 5.06 | ↓$0.27 (-5.07%) | 5.02 | 5.60 | 6.73M |
| 2022-05-13 | 4.86 | 5.39 | ↑$0.53 (10.91%) | 4.83 | 5.42 | 13.08M |
| 2022-05-12 | 4.20 | 4.67 | ↑$0.47 (11.19%) | 4.12 | 4.87 | 9.75M |
| 2022-05-11 | 4.17 | 4.34 | ↑$0.17 (4.08%) | 4.16 | 4.81 | 12.88M |
| 2022-05-10 | 4.28 | 4.26 | ↓$0.02 (-0.47%) | 3.94 | 4.34 | 13.15M |
| 2022-05-09 | 4.78 | 4.17 | ↓$0.61 (-12.76%) | 4.16 | 4.87 | 12.19M |
| 2022-05-06 | 5.24 | 4.98 | ↓$0.26 (-4.96%) | 4.86 | 5.32 | 7.94M |
| 2022-05-05 | 5.52 | 5.32 | ↓$0.20 (-3.62%) | 5.23 | 5.61 | 5.62M |
| 2022-05-04 | 5.57 | 5.66 | ↑$0.09 (1.62%) | 5.25 | 5.66 | 6.02M |
| 2022-05-03 | 5.80 | 5.55 | ↓$0.25 (-4.31%) | 5.44 | 5.92 | 8.26M |
| 2022-05-02 | 5.71 | 6.05 | ↑$0.34 (5.95%) | 5.59 | 6.06 | 4.73M |
| 2022-04-29 | 5.83 | 5.74 | ↓$0.09 (-1.54%) | 5.73 | 6.13 | 4.71M |
| 2022-04-28 | 5.70 | 5.94 | ↑$0.24 (4.21%) | 5.44 | 5.96 | 6.32M |
| 2022-04-27 | 5.72 | 5.55 | ↓$0.17 (-2.97%) | 5.53 | 5.89 | 6.47M |
| 2022-04-26 | 6.08 | 5.78 | ↓$0.30 (-4.93%) | 5.65 | 6.13 | 8.50M |
| 2022-04-25 | 6.01 | 6.17 | ↑$0.16 (2.65%) | 5.96 | 6.28 | 6.20M |
| 2022-04-22 | 6.13 | 6.12 | ↓$0.01 (-0.16%) | 6.05 | 6.44 | 5.30M |
| 2022-04-21 | 6.64 | 6.17 | ↓$0.47 (-7.08%) | 6.11 | 6.79 | 6.79M |
| 2022-04-20 | 6.57 | 6.54 | ↓$0.03 (-0.46%) | 6.52 | 6.93 | 5.07M |
| 2022-04-19 | 6.57 | 6.93 | ↑$0.36 (5.48%) | 6.57 | 7.16 | 4.07M |
| 2022-04-18 | 6.87 | 6.65 | ↓$0.22 (-3.20%) | 6.45 | 6.90 | 4.95M |
| 2022-04-14 | 7.26 | 6.94 | ↓$0.32 (-4.41%) | 6.87 | 7.26 | 4.86M |
| 2022-04-13 | 7.04 | 7.31 | ↑$0.27 (3.84%) | 6.99 | 7.39 | 3.75M |
| 2022-04-12 | 7.25 | 7.08 | ↓$0.17 (-2.34%) | 7.03 | 7.59 | 3.94M |
| 2022-04-11 | 6.89 | 7.08 | ↑$0.19 (2.76%) | 6.60 | 7.20 | 4.81M |
| 2022-04-08 | 7.30 | 7.06 | ↓$0.24 (-3.29%) | 6.92 | 7.32 | 4.57M |
Create an account or log in to view more rows.
$MTTR Hold on to your Butts.
$MTTR Momentum is building...
$MTTR hint hint this is when you buy a few
$MTTR Time to buy here
$MTTR I already know
tomorrow the bulls going to say "next week" just like every week.
$MTTR we like the stock
$MTTR we always finish green after a red week. Less go!
$MTTR just waiting to short this bad boy.