Skip to main content

Matterport Inc (NQ: MTTR )

3.520 +0.130 (+3.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.390 3.550 3.370 3.520 2,414,871 +0.13(+3.83%)
Jan 30, 2023 3.530 3.530 3.370 3.390 2,494,746 -0.14(-3.97%)
Jan 27, 2023 3.370 3.590 3.300 3.530 3,218,388 +0.15(+4.44%)
Jan 26, 2023 3.300 3.425 3.180 3.380 4,415,051 +0.31(+10.10%)
Jan 25, 2023 3.000 3.110 2.930 3.070 1,922,246 -0.03(-0.97%)
Jan 24, 2023 3.080 3.215 3.020 3.100 2,136,357 +0.01(+0.32%)
Jan 23, 2023 2.970 3.130 2.880 3.090 3,391,273 +0.03(+0.98%)
Jan 20, 2023 3.000 3.070 2.950 3.060 1,736,749 +0.10(+3.38%)
Jan 19, 2023 3.060 3.090 2.950 2.960 1,754,395 -0.14(-4.52%)
Jan 18, 2023 3.220 3.380 3.080 3.100 2,393,926 -0.07(-2.21%)
Jan 17, 2023 3.150 3.190 3.020 3.170 2,209,935 +0.06(+1.93%)
Jan 13, 2023 3.110 3.187 3.070 3.110 2,596,230 -0.08(-2.51%)
Jan 12, 2023 2.920 3.220 2.890 3.190 5,928,529 +0.27(+9.25%)
Jan 11, 2023 2.870 2.930 2.740 2.920 3,525,499 +0.10(+3.55%)
Jan 10, 2023 2.700 2.820 2.620 2.820 2,047,922 +0.13(+4.83%)
Jan 09, 2023 2.750 2.900 2.670 2.690 2,894,454 -0.03(-1.10%)
Jan 06, 2023 2.660 2.739 2.530 2.720 2,047,779 +0.09(+3.42%)
Jan 05, 2023 2.760 2.770 2.630 2.630 2,093,112 -0.16(-5.73%)
Jan 04, 2023 2.710 2.870 2.680 2.790 3,261,226 +0.10(+3.72%)
Jan 03, 2023 2.870 2.900 2.670 2.690 3,108,771 -0.11(-3.93%)
Dec 30, 2022 2.650 2.820 2.630 2.800 3,579,489 +0.08(+2.94%)
Dec 29, 2022 2.420 2.740 2.390 2.720 4,391,572 +0.31(+12.86%)
Dec 28, 2022 2.380 2.525 2.370 2.410 4,195,514 +0.00(+0.00%)
Dec 27, 2022 2.500 2.540 2.385 2.410 3,152,873 -0.16(-6.23%)
Dec 23, 2022 2.560 2.580 2.450 2.570 2,461,059 -0.02(-0.77%)
Dec 22, 2022 2.600 2.605 2.470 2.590 3,091,919 -0.06(-2.26%)
Dec 21, 2022 2.630 2.730 2.550 2.650 2,862,270 +0.02(+0.76%)
Dec 20, 2022 2.510 2.670 2.500 2.630 2,658,831 +0.10(+3.95%)
Dec 19, 2022 2.810 2.810 2.510 2.530 5,051,424 -0.27(-9.64%)
Dec 16, 2022 2.740 2.850 2.650 2.800 7,525,915 +0.05(+1.82%)
Dec 15, 2022 2.740 2.770 2.660 2.750 3,569,010 -0.02(-0.72%)
Dec 14, 2022 2.860 2.920 2.710 2.770 2,766,208 -0.07(-2.46%)
Dec 13, 2022 3.000 3.090 2.810 2.840 3,802,930 +0.07(+2.53%)
Dec 12, 2022 2.720 2.800 2.680 2.770 3,115,524 +0.04(+1.47%)
Dec 09, 2022 2.830 2.880 2.720 2.730 2,405,330 -0.09(-3.19%)
Dec 08, 2022 2.760 2.930 2.665 2.820 3,596,307 +0.07(+2.55%)
Dec 07, 2022 2.750 2.810 2.695 2.750 2,216,923 -0.02(-0.72%)
Dec 06, 2022 2.960 2.960 2.760 2.770 2,891,977 -0.21(-7.05%)
Dec 05, 2022 3.090 3.190 2.960 2.980 2,340,026 -0.14(-4.49%)
Dec 02, 2022 3.170 3.180 3.010 3.120 4,263,524 -0.16(-4.88%)
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.