NASDAQ:MTTR
Matterport Stock Price (Quote)
$4.51
-0.0900 (-1.96%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.73 | $4.99 | Wednesday, 1st May 2024 MTTR stock ended at $4.51. This is 1.96% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.56% from a day low at $4.50 to a day high of $4.66. |
| 90 days | $1.73 | $4.99 | |
| 52 weeks | $1.73 | $4.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2021 | $14.23 | $14.40 | $13.71 | $14.10 | 707 869 |
| Mar 31, 2021 | $13.27 | $13.88 | $13.16 | $13.70 | 988 805 |
| Mar 30, 2021 | $13.22 | $13.44 | $12.81 | $13.02 | 1 342 903 |
| Mar 29, 2021 | $14.07 | $14.49 | $13.15 | $13.25 | 1 145 500 |
| Mar 26, 2021 | $14.31 | $14.50 | $13.75 | $14.07 | 927 640 |
| Mar 25, 2021 | $13.10 | $14.46 | $13.04 | $14.34 | 1 378 738 |
| Mar 24, 2021 | $14.31 | $14.59 | $13.43 | $13.95 | 1 578 033 |
| Mar 23, 2021 | $15.23 | $15.69 | $14.36 | $14.55 | 1 854 904 |
| Mar 22, 2021 | $15.45 | $15.99 | $15.28 | $15.78 | 1 052 683 |
| Mar 19, 2021 | $14.67 | $16.04 | $14.32 | $15.99 | 1 079 173 |
| Mar 18, 2021 | $15.32 | $16.43 | $14.88 | $15.19 | 1 030 576 |
| Mar 17, 2021 | $14.50 | $16.02 | $14.15 | $15.78 | 1 505 328 |
| Mar 16, 2021 | $16.37 | $16.75 | $15.03 | $15.22 | 1 617 601 |
| Mar 15, 2021 | $16.78 | $17.00 | $16.33 | $16.74 | 1 182 094 |
| Mar 12, 2021 | $16.04 | $16.85 | $15.30 | $16.65 | 1 368 603 |
| Mar 11, 2021 | $17.05 | $17.22 | $16.21 | $17.00 | 1 870 270 |
| Mar 10, 2021 | $16.60 | $17.86 | $15.86 | $16.95 | 1 995 920 |
| Mar 09, 2021 | $15.04 | $15.99 | $14.75 | $15.94 | 1 946 521 |
| Mar 08, 2021 | $14.22 | $16.22 | $13.70 | $14.66 | 3 283 870 |
| Mar 05, 2021 | $13.59 | $14.20 | $11.39 | $13.87 | 6 056 244 |
| Mar 04, 2021 | $14.95 | $15.10 | $12.55 | $13.22 | 5 828 187 |
| Mar 03, 2021 | $16.96 | $17.42 | $14.70 | $14.86 | 4 340 797 |
| Mar 02, 2021 | $17.57 | $17.85 | $16.90 | $17.25 | 3 236 653 |
| Mar 01, 2021 | $19.00 | $19.43 | $16.90 | $18.11 | 2 965 551 |
| Feb 26, 2021 | $17.19 | $18.28 | $16.00 | $17.76 | 3 572 038 |
