Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matterport Inc (NQ: MTTR )

4.600 -0.200 (-4.17%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.930 7.770 6.925 7.410 10,665,827 +0.43(+6.16%)
Feb 25, 2022 6.890 7.045 6.510 6.980 9,923,474 +0.14(+2.05%)
Feb 24, 2022 5.800 6.920 5.710 6.840 11,831,779 +0.66(+10.68%)
Feb 23, 2022 6.500 6.555 6.060 6.180 12,192,751 -0.19(-2.98%)
Feb 22, 2022 6.670 6.910 6.270 6.370 14,283,331 -0.46(-6.73%)
Feb 18, 2022 6.830 0 +0.29(+4.43%)
Feb 17, 2022 6.760 7.090 6.200 6.540 37,127,044 -1.38(-17.42%)
Feb 16, 2022 8.170 8.230 7.700 7.920 20,360,850 -0.47(-5.60%)
Feb 15, 2022 7.920 8.440 7.890 8.390 11,616,615 +0.71(+9.24%)
Feb 14, 2022 7.860 8.220 7.630 7.680 9,348,931 -0.19(-2.41%)
Feb 11, 2022 8.460 8.722 7.780 7.870 13,418,093 -0.66(-7.74%)
Feb 10, 2022 8.560 9.490 8.460 8.530 13,034,274 -0.38(-4.26%)
Feb 09, 2022 8.560 9.220 8.520 8.910 14,446,479 +0.45(+5.32%)
Feb 08, 2022 7.950 8.545 7.780 8.460 11,074,704 +0.45(+5.62%)
Feb 07, 2022 8.470 8.840 7.950 8.010 15,168,114 -0.37(-4.42%)
Feb 04, 2022 8.210 8.520 7.820 8.380 15,109,758 +0.26(+3.20%)
Feb 03, 2022 8.250 8.100 8.120 11,516,540 -0.60(-6.88%)
Feb 02, 2022 9.630 9.630 8.580 8.720 13,825,216 -0.87(-9.07%)
Feb 01, 2022 10.00 10.42 9.150 9.590 19,583,960 -0.14(-1.44%)
Jan 31, 2022 8.650 9.730 16,706,396 +1.22(+14.34%)
Jan 28, 2022 8.470 8.610 7.500 8.510 20,971,672 +0.07(+0.83%)
Jan 27, 2022 9.750 9.770 8.260 8.440 23,455,948 -1.18(-12.26%)
Jan 26, 2022 11.01 11.09 9.360 9.619 22,171,522 -0.77(-7.42%)
Jan 25, 2022 10.00 10.67 9.370 10.39 15,397,258 -0.05(-0.48%)
Jan 24, 2022 9.580 10.48 9.000 10.44 17,221,628 +0.11(+1.06%)
Jan 21, 2022 10.99 11.00 10.00 10.33 16,032,274 -0.89(-7.93%)
Jan 20, 2022 12.21 12.56 11.12 11.22 13,528,754 -0.69(-5.79%)
Jan 19, 2022 12.78 12.90 11.85 11.91 19,889,908 -0.98(-7.60%)
Jan 18, 2022 13.47 13.74 12.76 12.89 8,904,665 -0.45(-3.37%)
Jan 14, 2022 13.34 0 -0.78(-5.52%)
Jan 13, 2022 15.25 15.27 14.06 14.12 8,874,333 -0.94(-6.24%)
Jan 12, 2022 16.88 17.16 15.01 15.06 10,339,496 -1.33(-8.11%)
Jan 11, 2022 16.21 17.30 15.70 16.39 7,724,017 +0.51(+3.21%)
Jan 10, 2022 15.47 15.94 14.55 15.88 6,243,920 +0.27(+1.73%)
Jan 07, 2022 16.30 16.83 15.35 15.61 7,122,928 -0.69(-4.23%)
Jan 06, 2022 15.99 17.03 14.94 16.30 13,892,069 +0.57(+3.62%)
Jan 05, 2022 18.04 18.17 15.55 15.73 13,976,789 -2.49(-13.67%)
Jan 04, 2022 19.60 19.95 17.77 18.22 10,265,403 -1.39(-7.09%)
Jan 03, 2022 21.05 21.20 19.37 19.61 7,927,647 -1.03(-4.99%)
Dec 31, 2021 21.82 21.94 20.52 20.64 4,686,775 -1.18(-5.41%)
Dec 30, 2021 21.10 22.53 21.02 21.82 3,171,815 +0.50(+2.35%)
Dec 29, 2021 22.63 22.63 20.85 21.32 4,553,775 -0.96(-4.31%)
Dec 28, 2021 24.00 24.13 22.11 22.28 4,761,594 -1.63(-6.82%)
Dec 27, 2021 23.92 23.98 22.64 23.91 4,592,579 +0.69(+2.97%)
Dec 23, 2021 24.40 24.70 22.97 23.22 4,664,242 -0.93(-3.85%)
Dec 22, 2021 23.26 24.78 22.91 24.15 5,366,342 +0.95(+4.09%)
Dec 21, 2021 22.01 24.13 22.01 23.20 8,292,345 +1.81(+8.46%)
Dec 20, 2021 21.61 22.76 21.00 21.39 3,870,205 -1.40(-6.14%)
Dec 17, 2021 21.43 22.93 20.72 22.79 6,773,339 +0.69(+3.12%)
Dec 16, 2021 23.49 23.67 21.80 22.10 5,949,226 -0.23(-1.03%)
Dec 15, 2021 22.50 22.86 20.16 22.33 7,198,885 +0.03(+0.13%)
Dec 14, 2021 21.92 23.97 21.60 22.30 5,733,652 -0.56(-2.45%)
Dec 13, 2021 23.59 24.39 22.26 22.86 5,422,275 -0.63(-2.68%)
Dec 10, 2021 25.53 25.54 23.23 23.49 4,868,150 -1.05(-4.28%)
Dec 09, 2021 25.80 27.80 24.05 24.54 7,385,913 -1.49(-5.72%)
Dec 08, 2021 26.40 26.53 25.01 26.03 6,404,447 -0.33(-1.25%)
Dec 07, 2021 25.67 26.71 25.00 26.36 9,133,192 +2.95(+12.60%)
Dec 06, 2021 24.44 25.40 22.57 23.41 11,195,934 -2.10(-8.23%)
Dec 03, 2021 29.01 29.67 24.06 25.51 12,102,140 -2.99(-10.49%)
Dec 02, 2021 30.18 31.70 27.20 28.50 10,937,179 -2.68(-8.60%)
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.