Skip to main content

Matterport Inc (NQ: MTTR )

2.260 +0.310 (+15.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.800 2.804 2.662 2.690 3,396,474 -0.16(-5.61%)
Dec 28, 2023 2.850 2.890 2.820 2.850 1,884,572 -0.04(-1.38%)
Dec 27, 2023 2.970 2.980 2.850 2.890 2,494,375 -0.06(-2.03%)
Dec 26, 2023 2.850 2.989 2.840 2.950 2,819,609 +0.13(+4.61%)
Dec 22, 2023 2.650 2.840 2.602 2.820 3,921,912 +0.17(+6.42%)
Dec 21, 2023 2.570 2.650 2.530 2.650 2,379,469 +0.12(+4.74%)
Dec 20, 2023 2.590 2.650 2.525 2.530 2,828,838 -0.07(-2.69%)
Dec 19, 2023 2.590 2.655 2.530 2.600 2,605,918 +0.00(+0.00%)
Dec 18, 2023 2.650 2.654 2.570 2.600 2,035,515 -0.04(-1.52%)
Dec 15, 2023 2.740 2.750 2.600 2.640 4,681,747 -0.03(-1.12%)
Dec 14, 2023 2.610 2.815 2.610 2.670 4,690,908 +0.11(+4.30%)
Dec 13, 2023 2.400 2.590 2.370 2.560 2,937,991 +0.16(+6.67%)
Dec 12, 2023 2.470 2.490 2.385 2.400 1,649,222 -0.07(-2.83%)
Dec 11, 2023 2.510 2.530 2.460 2.470 1,754,617 -0.07(-2.76%)
Dec 08, 2023 2.470 2.550 2.440 2.540 1,926,052 +0.05(+2.01%)
Dec 07, 2023 2.470 2.520 2.440 2.490 1,761,026 -0.01(-0.40%)
Dec 06, 2023 2.530 2.590 2.490 2.500 1,775,023 -0.03(-1.19%)
Dec 05, 2023 2.630 2.645 2.510 2.530 2,248,034 -0.16(-5.95%)
Dec 04, 2023 2.650 2.775 2.640 2.690 4,113,595 +0.00(+0.00%)
Dec 01, 2023 2.510 2.690 2.461 2.690 2,315,445 +0.17(+6.75%)
Nov 30, 2023 2.690 2.690 2.500 2.520 2,836,071 -0.14(-5.26%)
Nov 29, 2023 2.570 2.685 2.570 2.660 2,072,253 +0.11(+4.31%)
Nov 28, 2023 2.560 2.610 2.540 2.550 1,649,289 -0.03(-1.16%)
Nov 27, 2023 2.630 2.670 2.580 2.580 1,728,699 -0.08(-3.01%)
Nov 24, 2023 2.620 2.690 2.610 2.660 629,966 +0.01(+0.38%)
Nov 22, 2023 2.630 2.700 2.610 2.650 1,099,143 +0.04(+1.53%)
Nov 21, 2023 2.620 2.640 2.570 2.610 1,359,345 -0.03(-1.14%)
Nov 20, 2023 2.680 2.720 2.625 2.640 2,285,262 -0.07(-2.58%)
Nov 17, 2023 2.710 2.775 2.670 2.710 2,558,690 +0.01(+0.37%)
Nov 16, 2023 2.680 2.700 2.615 2.700 1,574,648 +0.01(+0.37%)
Nov 15, 2023 2.720 2.750 2.640 2.690 2,751,410 -0.01(-0.37%)
Nov 14, 2023 2.490 2.700 2.490 2.700 2,921,951 +0.26(+10.66%)
Nov 13, 2023 2.430 2.475 2.390 2.440 1,688,772 -0.04(-1.61%)
Nov 10, 2023 2.450 2.500 2.390 2.480 2,056,416 +0.03(+1.22%)
Nov 09, 2023 2.630 2.670 2.410 2.450 2,873,041 -0.13(-5.04%)
Nov 08, 2023 2.640 2.709 2.540 2.580 3,078,422 -0.09(-3.37%)
Nov 07, 2023 2.210 2.680 2.200 2.670 9,030,569 +0.55(+25.94%)
Nov 06, 2023 2.270 2.280 2.060 2.120 3,574,688 -0.08(-3.64%)
Nov 03, 2023 2.090 2.240 2.064 2.200 3,066,800 +0.16(+7.84%)
Nov 02, 2023 2.050 2.100 2.010 2.040 1,673,181 +0.06(+3.03%)
Nov 01, 2023 2.020 2.050 1.920 1.980 2,530,462 -0.06(-2.94%)
Oct 31, 2023 1.940 2.070 1.940 2.040 2,106,118 +0.10(+5.15%)
Oct 30, 2023 2.020 2.050 1.920 1.940 1,552,509 -0.04(-2.02%)
Oct 27, 2023 2.050 2.081 1.960 1.980 1,821,842 -0.07(-3.41%)
Oct 26, 2023 2.010 2.110 2.010 2.050 2,013,988 +0.04(+1.99%)
Oct 25, 2023 2.060 2.075 1.990 2.010 1,407,360 -0.07(-3.37%)
Oct 24, 2023 1.980 2.080 1.930 2.080 2,694,491 +0.20(+10.64%)
Oct 23, 2023 1.950 1.955 1.840 1.880 3,701,311 -0.12(-6.00%)
Oct 20, 2023 2.080 2.080 1.980 2.000 2,470,538 -0.07(-3.38%)
Oct 19, 2023 2.090 2.150 2.060 2.070 1,991,300 -0.04(-1.90%)
Oct 18, 2023 2.150 2.200 2.100 2.110 1,404,478 -0.06(-2.76%)
Oct 17, 2023 2.130 2.200 2.120 2.170 1,667,824 +0.02(+0.93%)
Oct 16, 2023 2.100 2.160 2.060 2.150 1,461,781 +0.06(+2.87%)
Oct 13, 2023 2.120 2.130 2.060 2.090 1,660,848 -0.03(-1.42%)
Oct 12, 2023 2.180 2.190 2.100 2.120 1,450,326 -0.07(-3.20%)
Oct 11, 2023 2.220 2.260 2.150 2.190 1,528,617 -0.04(-1.79%)
Oct 10, 2023 2.180 2.290 2.170 2.230 1,366,657 +0.06(+2.76%)
Oct 09, 2023 2.190 2.200 2.140 2.170 1,359,121 -0.05(-2.25%)
Oct 06, 2023 2.090 2.240 2.090 2.220 1,487,861 +0.10(+4.72%)
Oct 05, 2023 2.160 2.180 2.080 2.120 1,545,236 -0.05(-2.30%)
Oct 04, 2023 2.090 2.180 2.090 2.170 1,332,963 +0.07(+3.33%)
Oct 03, 2023 2.180 2.210 2.095 2.100 1,652,118 -0.11(-4.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.