Skip to main content

Matterport Inc (NQ: MTTR )

3.120 -0.160 (-4.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 3.170 3.180 3.010 3.120 4,260,660 -0.16(-4.88%)
Dec 01, 2022 3.200 3.330 3.150 3.280 2,833,229 +0.13(+4.13%)
Nov 30, 2022 3.030 3.155 2.910 3.150 5,037,755 +0.15(+5.00%)
Nov 29, 2022 3.120 3.190 2.975 3.000 3,107,345 -0.11(-3.54%)
Nov 28, 2022 3.230 3.290 3.070 3.110 2,204,477 -0.16(-4.89%)
Nov 25, 2022 3.260 3.300 3.210 3.270 707,386 -0.03(-0.91%)
Nov 23, 2022 3.180 3.330 3.140 3.300 2,193,272 +0.12(+3.77%)
Nov 22, 2022 3.180 3.180 3.080 3.180 2,491,179 +0.02(+0.63%)
Nov 21, 2022 3.180 3.200 3.080 3.160 2,798,243 -0.07(-2.17%)
Nov 18, 2022 3.490 3.490 3.220 3.230 2,933,813 -0.15(-4.44%)
Nov 17, 2022 3.430 3.450 3.330 3.380 2,409,293 -0.15(-4.25%)
Nov 16, 2022 3.560 3.620 3.420 3.530 3,483,794 -0.08(-2.22%)
Nov 15, 2022 3.650 3.900 3.580 3.610 5,479,615 +0.11(+3.14%)
Nov 14, 2022 3.730 3.750 3.485 3.500 4,730,112 -0.27(-7.16%)
Nov 11, 2022 3.350 3.900 3.350 3.770 21,632,920 +0.74(+24.42%)
Nov 10, 2022 2.830 3.110 2.820 3.030 6,421,530 +0.40(+15.43%)
Nov 09, 2022 2.880 2.890 2.620 2.625 3,526,286 -0.31(-10.71%)
Nov 08, 2022 2.900 3.020 2.780 2.940 4,185,081 +0.04(+1.38%)
Nov 07, 2022 2.930 2.980 2.820 2.900 3,548,234 -0.04(-1.36%)
Nov 04, 2022 3.020 3.040 2.850 2.940 4,603,156 -0.04(-1.34%)
Nov 03, 2022 3.110 3.180 2.970 2.980 3,467,309 -0.13(-4.18%)
Nov 02, 2022 3.400 3.425 3.110 3.110 3,901,448 -0.31(-9.06%)
Nov 01, 2022 3.570 3.650 3.360 3.420 3,116,087 -0.07(-2.01%)
Oct 31, 2022 3.560 3.590 3.440 3.490 3,108,824 -0.09(-2.51%)
Oct 28, 2022 3.530 3.650 3.440 3.580 2,795,909 +0.05(+1.42%)
Oct 27, 2022 3.620 3.700 3.460 3.530 2,120,022 -0.04(-1.12%)
Oct 26, 2022 3.540 3.770 3.480 3.570 2,925,224 -0.06(-1.65%)
Oct 25, 2022 3.300 3.650 3.300 3.630 3,812,460 +0.33(+10.00%)
Oct 24, 2022 3.460 3.460 3.220 3.300 3,313,516 -0.14(-4.07%)
Oct 21, 2022 3.400 3.450 3.288 3.440 2,973,254 +0.04(+1.18%)
Oct 20, 2022 3.460 3.610 3.355 3.400 2,378,928 -0.06(-1.73%)
Oct 19, 2022 3.580 3.610 3.430 3.460 2,159,444 -0.20(-5.46%)
Oct 18, 2022 3.820 3.980 3.615 3.660 2,114,561 -0.02(-0.54%)
Oct 17, 2022 3.540 3.700 3.511 3.680 2,656,683 +0.28(+8.24%)
Oct 14, 2022 3.610 3.670 3.400 3.400 2,117,857 -0.14(-3.95%)
Oct 13, 2022 3.430 3.570 3.340 3.540 3,677,806 -0.04(-1.12%)
Oct 12, 2022 3.580 3.620 3.470 3.580 1,542,807 -0.02(-0.56%)
Oct 11, 2022 3.580 3.660 3.400 3.600 3,040,402 +0.01(+0.28%)
Oct 10, 2022 3.830 3.830 3.550 3.590 2,501,492 -0.23(-6.02%)
Oct 07, 2022 4.060 4.110 3.800 3.820 4,059,305 -0.37(-8.83%)
Oct 06, 2022 4.100 4.300 4.100 4.190 1,621,130 +0.06(+1.45%)
Oct 05, 2022 4.090 4.190 4.050 4.130 2,303,555 -0.05(-1.20%)
Oct 04, 2022 4.020 4.180 4.020 4.180 2,976,036 +0.27(+6.91%)
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.