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 (%)
Jul 31, 2023 3.290 3.410 3.280 3.390 2,253,294 +0.12(+3.67%)
Jul 28, 2023 3.150 3.310 3.140 3.270 2,002,354 +0.12(+3.81%)
Jul 27, 2023 3.380 3.390 3.140 3.150 2,756,120 -0.15(-4.55%)
Jul 26, 2023 3.310 3.360 3.230 3.300 1,933,457 -0.01(-0.30%)
Jul 25, 2023 3.250 3.345 3.235 3.310 1,646,144 +0.07(+2.16%)
Jul 24, 2023 3.280 3.320 3.200 3.240 1,332,045 -0.04(-1.22%)
Jul 21, 2023 3.340 3.401 3.215 3.280 1,873,247 -0.03(-0.91%)
Jul 20, 2023 3.430 3.485 3.300 3.310 2,345,103 -0.17(-4.89%)
Jul 19, 2023 3.410 3.570 3.400 3.480 2,477,515 +0.07(+2.05%)
Jul 18, 2023 3.440 3.450 3.330 3.410 2,132,537 -0.05(-1.45%)
Jul 17, 2023 3.470 3.490 3.370 3.460 2,679,896 -0.03(-0.86%)
Jul 14, 2023 3.680 3.780 3.450 3.490 2,757,284 -0.17(-4.64%)
Jul 13, 2023 3.700 3.760 3.604 3.660 2,469,718 +0.02(+0.55%)
Jul 12, 2023 3.530 3.670 3.490 3.640 3,888,082 +0.16(+4.60%)
Jul 11, 2023 3.230 3.480 3.212 3.480 3,273,642 +0.29(+9.09%)
Jul 10, 2023 3.090 3.200 3.041 3.190 1,668,965 +0.10(+3.24%)
Jul 07, 2023 3.050 3.150 3.040 3.090 1,840,370 +0.07(+2.32%)
Jul 06, 2023 3.030 3.030 2.885 3.020 2,326,121 -0.04(-1.31%)
Jul 05, 2023 3.090 3.110 3.000 3.060 1,951,274 -0.08(-2.55%)
Jul 03, 2023 3.110 3.155 3.040 3.140 1,239,456 -0.01(-0.32%)
Jun 30, 2023 3.200 3.220 3.110 3.150 2,565,206 -0.02(-0.63%)
Jun 29, 2023 3.120 3.200 3.118 3.170 2,198,690 +0.04(+1.28%)
Jun 28, 2023 3.000 3.130 2.960 3.130 2,655,895 +0.11(+3.64%)
Jun 27, 2023 2.870 3.050 2.810 3.020 2,313,970 +0.19(+6.71%)
Jun 26, 2023 2.850 2.930 2.780 2.830 1,921,964 -0.04(-1.39%)
Jun 23, 2023 2.920 2.935 2.850 2.870 10,487,371 -0.10(-3.37%)
Jun 22, 2023 2.950 2.990 2.920 2.970 1,990,414 -0.01(-0.34%)
Jun 21, 2023 3.030 3.040 2.910 2.980 3,087,604 -0.05(-1.65%)
Jun 20, 2023 3.260 3.260 3.020 3.030 3,064,032 -0.23(-7.06%)
Jun 16, 2023 3.250 3.390 3.180 3.260 7,267,993 +0.03(+0.93%)
Jun 15, 2023 2.850 3.240 2.850 3.230 5,990,855 +0.34(+11.76%)
Jun 14, 2023 3.010 3.300 2.760 2.890 15,052,172 -0.04(-1.37%)
Jun 13, 2023 3.000 3.015 2.890 2.930 4,427,140 -0.04(-1.35%)
Jun 12, 2023 2.890 3.030 2.850 2.970 4,074,096 +0.09(+3.13%)
Jun 09, 2023 2.920 2.920 2.810 2.880 2,711,200 -0.02(-0.69%)
Jun 08, 2023 2.900 2.940 2.840 2.900 2,260,370 +0.01(+0.35%)
Jun 07, 2023 2.940 2.990 2.850 2.890 3,345,558 +0.00(+0.00%)
Jun 06, 2023 2.860 3.020 2.795 2.890 5,508,028 +0.06(+2.12%)
Jun 05, 2023 2.650 2.860 2.650 2.830 4,719,354 +0.22(+8.43%)
Jun 02, 2023 2.960 2.960 2.560 2.610 9,008,875 -0.31(-10.62%)
Jun 01, 2023 2.940 2.980 2.750 2.920 5,334,861 -0.05(-1.68%)
May 31, 2023 2.850 3.000 2.840 2.970 10,088,057 +0.07(+2.41%)
May 30, 2023 2.840 2.960 2.820 2.900 4,317,162 +0.14(+5.07%)
May 26, 2023 2.720 2.840 2.710 2.760 2,241,888 +0.04(+1.47%)
May 25, 2023 2.790 2.810 2.680 2.720 2,061,537 -0.07(-2.51%)
May 24, 2023 2.740 2.800 2.691 2.790 1,574,494 +0.00(+0.00%)
May 23, 2023 2.780 2.890 2.740 2.790 2,490,906 +0.01(+0.36%)
May 22, 2023 2.710 2.820 2.680 2.780 1,882,791 +0.06(+2.21%)
May 19, 2023 2.900 2.900 2.710 2.720 1,754,915 -0.14(-4.90%)
May 18, 2023 2.800 2.890 2.800 2.860 2,140,962 +0.03(+1.06%)
May 17, 2023 2.850 2.880 2.755 2.830 2,427,939 -0.02(-0.70%)
May 16, 2023 2.850 2.929 2.810 2.850 1,743,689 -0.03(-1.04%)
May 15, 2023 2.760 2.880 2.735 2.880 2,213,762 +0.11(+3.97%)
May 12, 2023 2.830 2.830 2.645 2.770 2,265,363 -0.05(-1.77%)
May 11, 2023 2.840 2.950 2.760 2.820 2,900,001 -0.02(-0.70%)
May 10, 2023 2.880 2.930 2.605 2.840 5,204,575 +0.16(+5.97%)
May 09, 2023 2.630 2.700 2.560 2.680 3,183,524 +0.07(+2.68%)
May 08, 2023 2.620 2.695 2.585 2.610 1,989,644 +0.02(+0.77%)
May 05, 2023 2.450 2.600 2.405 2.590 2,899,665 +0.16(+6.58%)
May 04, 2023 2.280 2.450 2.280 2.430 4,006,177 +0.12(+5.19%)
May 03, 2023 2.230 2.380 2.200 2.310 3,125,141 +0.07(+3.12%)
May 02, 2023 2.270 2.290 2.230 2.240 1,756,867 -0.04(-1.75%)
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.