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 |
| Dec 06, 2023 | $2.53 | $2.59 | $2.49 | $2.50 | 1 774 694 |
| Dec 05, 2023 | $2.63 | $2.65 | $2.51 | $2.53 | 2 233 432 |
| Dec 04, 2023 | $2.65 | $2.78 | $2.64 | $2.69 | 4 113 152 |
| Dec 01, 2023 | $2.51 | $2.69 | $2.46 | $2.69 | 2 282 571 |
| Nov 30, 2023 | $2.69 | $2.69 | $2.50 | $2.52 | 2 750 397 |
| Nov 29, 2023 | $2.57 | $2.69 | $2.57 | $2.66 | 2 071 113 |
| Nov 28, 2023 | $2.56 | $2.61 | $2.54 | $2.55 | 1 645 467 |
| Nov 27, 2023 | $2.63 | $2.67 | $2.58 | $2.58 | 1 726 534 |
| Nov 24, 2023 | $2.62 | $2.69 | $2.61 | $2.66 | 628 525 |
| Nov 22, 2023 | $2.63 | $2.70 | $2.61 | $2.65 | 1 097 420 |
| Nov 21, 2023 | $2.62 | $2.64 | $2.57 | $2.61 | 1 334 318 |
| Nov 20, 2023 | $2.68 | $2.72 | $2.63 | $2.64 | 2 260 084 |
| Nov 17, 2023 | $2.71 | $2.78 | $2.67 | $2.71 | 2 541 992 |
| Nov 16, 2023 | $2.68 | $2.70 | $2.62 | $2.70 | 1 574 163 |
| Nov 15, 2023 | $2.72 | $2.75 | $2.64 | $2.69 | 2 708 677 |
| Nov 14, 2023 | $2.49 | $2.70 | $2.49 | $2.70 | 2 883 631 |
| Nov 13, 2023 | $2.43 | $2.48 | $2.39 | $2.44 | 1 688 025 |
| Nov 10, 2023 | $2.45 | $2.50 | $2.39 | $2.48 | 2 051 840 |
| Nov 09, 2023 | $2.63 | $2.67 | $2.41 | $2.45 | 2 866 101 |
| Nov 08, 2023 | $2.64 | $2.71 | $2.54 | $2.58 | 3 066 716 |
| Nov 07, 2023 | $2.21 | $2.68 | $2.21 | $2.67 | 9 006 645 |
| Nov 06, 2023 | $2.27 | $2.28 | $2.06 | $2.12 | 3 349 771 |
| Nov 03, 2023 | $2.09 | $2.24 | $2.06 | $2.20 | 3 033 127 |
| Nov 02, 2023 | $2.05 | $2.10 | $2.01 | $2.04 | 1 655 212 |
| Nov 01, 2023 | $2.02 | $2.05 | $1.92 | $1.98 | 2 529 068 |
