NASDAQ:MTTR
Matterport Stock Price (Quote)
$4.51
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.73 | $4.99 | Thursday, 2nd May 2024 MTTR stock ended at $4.51. During the day the stock fluctuated 2.67% from a day low at $4.49 to a day high of $4.61. |
| 90 days | $1.73 | $4.99 | |
| 52 weeks | $1.73 | $4.99 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $2.92 | $2.92 | $2.81 | $2.88 | 2 689 380 |
| Jun 08, 2023 | $2.90 | $2.94 | $2.84 | $2.90 | 2 222 158 |
| Jun 07, 2023 | $2.94 | $2.99 | $2.85 | $2.89 | 3 341 972 |
| Jun 06, 2023 | $2.86 | $3.02 | $2.80 | $2.89 | 5 461 621 |
| Jun 05, 2023 | $2.65 | $2.86 | $2.65 | $2.83 | 4 689 778 |
| Jun 02, 2023 | $2.96 | $2.96 | $2.56 | $2.61 | 8 984 239 |
| Jun 01, 2023 | $2.94 | $2.97 | $2.75 | $2.92 | 5 326 601 |
| May 31, 2023 | $2.85 | $3.00 | $2.85 | $2.97 | 9 845 621 |
| May 30, 2023 | $2.84 | $2.96 | $2.82 | $2.90 | 4 309 588 |
| May 26, 2023 | $2.75 | $2.84 | $2.71 | $2.76 | 2 225 383 |
| May 25, 2023 | $2.79 | $2.80 | $2.68 | $2.72 | 2 040 501 |
| May 24, 2023 | $2.74 | $2.80 | $2.70 | $2.79 | 1 528 930 |
| May 23, 2023 | $2.78 | $2.89 | $2.74 | $2.79 | 2 458 606 |
| May 22, 2023 | $2.71 | $2.82 | $2.69 | $2.78 | 1 832 284 |
| May 19, 2023 | $2.90 | $2.90 | $2.71 | $2.72 | 1 752 294 |
| May 18, 2023 | $2.80 | $2.89 | $2.80 | $2.86 | 2 114 867 |
| May 17, 2023 | $2.85 | $2.88 | $2.76 | $2.83 | 2 426 353 |
| May 16, 2023 | $2.85 | $2.93 | $2.81 | $2.85 | 1 719 531 |
| May 15, 2023 | $2.76 | $2.88 | $2.74 | $2.88 | 2 208 279 |
| May 12, 2023 | $2.83 | $2.83 | $2.65 | $2.77 | 2 240 236 |
| May 11, 2023 | $2.84 | $2.95 | $2.76 | $2.82 | 2 894 398 |
| May 10, 2023 | $2.88 | $2.93 | $2.61 | $2.84 | 5 194 268 |
| May 09, 2023 | $2.63 | $2.70 | $2.56 | $2.68 | 2 857 585 |
| May 08, 2023 | $2.62 | $2.70 | $2.59 | $2.61 | 1 961 116 |
| May 05, 2023 | $2.45 | $2.60 | $2.41 | $2.59 | 2 893 870 |
