Skip to main content

Matterport Inc (NQ: MTTR )

2.288 +0.338 (+17.32%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.700 2.720 2.660 2.680 1,997,322 +0.00(+0.00%)
Aug 30, 2023 2.590 2.710 2.563 2.680 1,577,969 +0.08(+3.08%)
Aug 29, 2023 2.480 2.630 2.460 2.600 1,268,078 +0.09(+3.59%)
Aug 28, 2023 2.520 2.570 2.481 2.510 1,122,281 +0.01(+0.40%)
Aug 25, 2023 2.480 2.539 2.410 2.500 1,472,531 +0.01(+0.40%)
Aug 24, 2023 2.640 2.640 2.490 2.490 1,437,019 -0.12(-4.60%)
Aug 23, 2023 2.600 2.660 2.550 2.610 1,957,681 +0.11(+4.40%)
Aug 22, 2023 2.510 2.580 2.465 2.500 1,836,444 +0.05(+2.04%)
Aug 21, 2023 2.480 2.520 2.440 2.450 2,313,610 -0.03(-1.21%)
Aug 18, 2023 2.360 2.515 2.330 2.480 3,583,645 +0.07(+2.90%)
Aug 17, 2023 2.500 2.510 2.380 2.410 2,654,806 -0.07(-2.82%)
Aug 16, 2023 2.590 2.600 2.470 2.480 2,784,499 -0.11(-4.25%)
Aug 15, 2023 2.640 2.670 2.590 2.590 2,070,844 -0.09(-3.36%)
Aug 14, 2023 2.700 2.700 2.610 2.680 1,685,694 -0.02(-0.74%)
Aug 11, 2023 2.670 2.730 2.640 2.700 1,893,450 -0.01(-0.55%)
Aug 10, 2023 2.760 2.830 2.650 2.715 2,795,247 +0.03(+1.12%)
Aug 09, 2023 3.010 3.135 2.685 2.685 5,700,008 -0.46(-14.49%)
Aug 08, 2023 3.180 3.190 3.050 3.140 4,088,799 -0.12(-3.68%)
Aug 07, 2023 3.160 3.275 3.113 3.260 2,643,774 +0.09(+2.84%)
Aug 04, 2023 3.270 3.330 3.125 3.170 2,331,061 -0.11(-3.35%)
Aug 03, 2023 3.220 3.335 3.210 3.280 1,652,577 +0.03(+0.92%)
Aug 02, 2023 3.390 3.390 3.170 3.250 3,251,373 -0.23(-6.61%)
Aug 01, 2023 3.370 3.500 3.284 3.480 1,991,877 +0.09(+2.65%)
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 1,332,055 -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%)
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.