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 |
| Jul 17, 2023 | $3.47 | $3.49 | $3.37 | $3.46 | 2 666 313 |
| Jul 14, 2023 | $3.68 | $3.78 | $3.45 | $3.49 | 2 745 333 |
| Jul 13, 2023 | $3.70 | $3.76 | $3.60 | $3.66 | 2 460 777 |
| Jul 12, 2023 | $3.53 | $3.67 | $3.49 | $3.64 | 3 817 190 |
| Jul 11, 2023 | $3.23 | $3.48 | $3.22 | $3.48 | 3 258 008 |
| Jul 10, 2023 | $3.09 | $3.20 | $3.04 | $3.19 | 1 638 519 |
| Jul 07, 2023 | $3.05 | $3.15 | $3.04 | $3.09 | 1 830 748 |
| Jul 06, 2023 | $3.03 | $3.03 | $2.89 | $3.02 | 2 325 331 |
| Jul 05, 2023 | $3.09 | $3.11 | $3.00 | $3.06 | 1 932 111 |
| Jul 03, 2023 | $3.11 | $3.16 | $3.04 | $3.14 | 1 227 554 |
| Jun 30, 2023 | $3.20 | $3.22 | $3.11 | $3.15 | 2 499 210 |
| Jun 29, 2023 | $3.12 | $3.20 | $3.12 | $3.17 | 2 193 752 |
| Jun 28, 2023 | $3.00 | $3.13 | $2.96 | $3.13 | 2 630 392 |
| Jun 27, 2023 | $2.87 | $3.05 | $2.81 | $3.02 | 2 293 321 |
| Jun 26, 2023 | $2.85 | $2.93 | $2.78 | $2.83 | 1 888 286 |
| Jun 23, 2023 | $2.92 | $2.94 | $2.85 | $2.87 | 5 420 092 |
| Jun 22, 2023 | $2.95 | $2.99 | $2.92 | $2.97 | 1 958 107 |
| Jun 21, 2023 | $3.03 | $3.04 | $2.91 | $2.98 | 3 072 892 |
| Jun 20, 2023 | $3.26 | $3.26 | $3.02 | $3.03 | 3 021 520 |
| Jun 16, 2023 | $3.25 | $3.39 | $3.18 | $3.26 | 6 661 149 |
| Jun 15, 2023 | $2.85 | $3.24 | $2.85 | $3.23 | 5 961 987 |
| Jun 14, 2023 | $3.01 | $3.30 | $2.76 | $2.89 | 14 972 582 |
| Jun 13, 2023 | $3.00 | $3.02 | $2.89 | $2.93 | 4 316 606 |
| Jun 12, 2023 | $2.89 | $3.03 | $2.85 | $2.97 | 4 072 916 |
| Jun 09, 2023 | $2.92 | $2.92 | $2.81 | $2.88 | 2 689 380 |
