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 |
| Sep 27, 2023 | $2.17 | $2.19 | $2.13 | $2.17 | 2 127 308 |
| Sep 26, 2023 | $2.22 | $2.25 | $2.14 | $2.16 | 1 503 093 |
| Sep 25, 2023 | $2.12 | $2.21 | $2.12 | $2.20 | 1 615 759 |
| Sep 22, 2023 | $2.18 | $2.23 | $2.13 | $2.16 | 1 751 829 |
| Sep 21, 2023 | $2.16 | $2.19 | $2.10 | $2.17 | 2 821 648 |
| Sep 20, 2023 | $2.26 | $2.28 | $2.18 | $2.19 | 2 116 180 |
| Sep 19, 2023 | $2.27 | $2.28 | $2.21 | $2.25 | 1 811 673 |
| Sep 18, 2023 | $2.35 | $2.35 | $2.25 | $2.28 | 2 062 802 |
| Sep 15, 2023 | $2.41 | $2.42 | $2.32 | $2.35 | 4 326 464 |
| Sep 14, 2023 | $2.42 | $2.49 | $2.38 | $2.41 | 1 301 245 |
| Sep 13, 2023 | $2.41 | $2.43 | $2.35 | $2.40 | 2 004 457 |
| Sep 12, 2023 | $2.44 | $2.50 | $2.41 | $2.43 | 1 904 565 |
| Sep 11, 2023 | $2.52 | $2.55 | $2.47 | $2.48 | 1 416 273 |
| Sep 08, 2023 | $2.53 | $2.57 | $2.50 | $2.50 | 1 492 907 |
| Sep 07, 2023 | $2.51 | $2.55 | $2.44 | $2.52 | 1 894 201 |
| Sep 06, 2023 | $2.57 | $2.65 | $2.57 | $2.60 | 1 170 746 |
| Sep 05, 2023 | $2.64 | $2.65 | $2.58 | $2.60 | 3 278 036 |
| Sep 01, 2023 | $2.70 | $2.74 | $2.63 | $2.65 | 1 787 425 |
| Aug 31, 2023 | $2.70 | $2.72 | $2.66 | $2.68 | 1 988 269 |
| Aug 30, 2023 | $2.59 | $2.71 | $2.57 | $2.68 | 1 560 264 |
| Aug 29, 2023 | $2.48 | $2.63 | $2.46 | $2.60 | 1 267 140 |
| Aug 28, 2023 | $2.52 | $2.56 | $2.48 | $2.51 | 1 106 516 |
| Aug 25, 2023 | $2.48 | $2.54 | $2.41 | $2.50 | 1 458 342 |
| Aug 24, 2023 | $2.64 | $2.64 | $2.49 | $2.49 | 1 425 481 |
| Aug 23, 2023 | $2.60 | $2.66 | $2.55 | $2.61 | 1 952 684 |
