NASDAQ:MTTR
Matterport Stock Price (Quote)
$1.75
-0.0300 (-1.69%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.75 | $2.34 | Thursday, 18th Apr 2024 MTTR stock ended at $1.75. This is 1.69% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.57% from a day low at $1.75 to a day high of $1.83. |
| 90 days | $1.74 | $2.54 | |
| 52 weeks | $1.74 | $3.78 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $1.79 | $1.83 | $1.75 | $1.75 | 1 832 875 |
| 2024-04-17 | $1.80 | $1.84 | $1.77 | $1.78 | 1 691 876 |
| 2024-04-16 | $1.84 | $1.87 | $1.79 | $1.80 | 2 063 089 |
| 2024-04-15 | $1.92 | $1.95 | $1.85 | $1.85 | 1 902 854 |
| 2024-04-12 | $2.01 | $2.03 | $1.93 | $1.93 | 2 000 169 |
| 2024-04-11 | $1.98 | $2.08 | $1.95 | $2.05 | 2 591 653 |
| 2024-04-10 | $1.95 | $1.97 | $1.87 | $1.90 | 2 677 567 |
| 2024-04-09 | $2.09 | $2.13 | $2.01 | $2.01 | 1 398 551 |
| 2024-04-08 | $2.05 | $2.10 | $2.03 | $2.09 | 1 436 489 |
| 2024-04-05 | $2.03 | $2.08 | $1.98 | $2.04 | 1 682 715 |
| 2024-04-04 | $2.08 | $2.14 | $2.05 | $2.06 | 2 351 667 |
| 2024-04-03 | $2.04 | $2.10 | $2.01 | $2.04 | 1 561 249 |
| 2024-04-02 | $2.09 | $2.12 | $2.03 | $2.05 | 3 056 032 |
| 2024-04-01 | $2.28 | $2.28 | $2.15 | $2.18 | 3 106 928 |
| 2024-03-28 | $2.00 | $2.34 | $2.00 | $2.26 | 9 842 551 |
| 2024-03-27 | $1.85 | $1.97 | $1.82 | $1.95 | 2 741 824 |
| 2024-03-26 | $1.86 | $1.87 | $1.78 | $1.81 | 2 874 909 |
| 2024-03-25 | $1.82 | $1.84 | $1.79 | $1.80 | 1 696 834 |
| 2024-03-22 | $1.90 | $1.90 | $1.80 | $1.82 | 2 486 257 |
| 2024-03-21 | $1.98 | $1.98 | $1.88 | $1.89 | 2 568 768 |
| 2024-03-20 | $1.86 | $1.95 | $1.84 | $1.95 | 3 196 055 |
| 2024-03-19 | $1.80 | $1.84 | $1.77 | $1.84 | 1 990 172 |
| 2024-03-18 | $1.80 | $1.88 | $1.77 | $1.83 | 2 362 027 |
| 2024-03-15 | $1.89 | $1.92 | $1.74 | $1.77 | 10 187 933 |
| 2024-03-14 | $1.93 | $1.93 | $1.84 | $1.86 | 2 553 320 |
