Skip to main content

Matterport Inc (NQ: MTTR )

4.050 -0.060 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 4.060 4.080 4.020 4.050 1,894,487 -0.06(-1.46%)
Jun 18, 2024 4.100 4.110 4.034 4.110 1,122,953 -0.01(-0.24%)
Jun 17, 2024 3.930 4.120 3.900 4.120 1,626,695 +0.14(+3.52%)
Jun 14, 2024 3.900 3.990 3.900 3.980 2,251,510 +0.01(+0.25%)
Jun 13, 2024 4.090 4.130 3.960 3.970 2,220,392 -0.10(-2.46%)
Jun 12, 2024 4.100 4.195 4.050 4.070 2,483,175 +0.00(+0.00%)
Jun 11, 2024 4.100 4.100 4.060 4.070 1,980,783 -0.05(-1.21%)
Jun 10, 2024 4.170 4.190 4.110 4.120 2,030,923 -0.06(-1.44%)
Jun 07, 2024 4.240 4.240 4.170 4.180 2,063,789 -0.08(-1.88%)
Jun 06, 2024 4.300 4.313 4.210 4.260 1,794,705 -0.04(-0.93%)
Jun 05, 2024 4.350 4.389 4.280 4.300 3,467,743 -0.05(-1.15%)
Jun 04, 2024 4.370 4.440 4.315 4.350 3,028,810 -0.06(-1.36%)
Jun 03, 2024 4.400 4.439 4.356 4.410 3,470,614 +0.01(+0.23%)
May 31, 2024 4.280 4.410 4.280 4.400 3,978,308 +0.11(+2.56%)
May 30, 2024 4.330 4.340 4.260 4.290 3,751,022 -0.05(-1.15%)
May 29, 2024 4.350 4.380 4.310 4.340 2,204,500 -0.03(-0.69%)
May 28, 2024 4.410 4.418 4.360 4.370 2,629,523 -0.05(-1.13%)
May 24, 2024 4.410 4.440 4.360 4.420 2,798,407 +0.00(+0.00%)
May 23, 2024 4.480 4.490 4.340 4.420 3,537,251 -0.08(-1.78%)
May 22, 2024 4.470 4.510 4.455 4.500 2,453,407 +0.06(+1.35%)
May 21, 2024 4.500 4.500 4.430 4.440 2,736,035 -0.06(-1.33%)
May 20, 2024 4.470 4.500 4.465 4.500 1,004,633 +0.01(+0.22%)
May 17, 2024 4.490 4.500 4.460 4.490 1,519,525 +0.00(+0.00%)
May 16, 2024 4.480 4.500 4.460 4.490 2,190,810 +0.01(+0.22%)
May 15, 2024 4.490 4.530 4.430 4.480 2,261,425 +0.03(+0.67%)
May 14, 2024 4.450 4.500 4.420 4.450 2,396,141 -0.01(-0.22%)
May 13, 2024 4.430 4.530 4.430 4.460 2,353,197 +0.04(+0.90%)
May 10, 2024 4.470 4.510 4.420 4.420 2,053,916 -0.07(-1.56%)
May 09, 2024 4.430 4.500 4.400 4.490 3,626,099 +0.06(+1.35%)
May 08, 2024 4.500 4.500 4.420 4.430 2,276,323 -0.06(-1.34%)
May 07, 2024 4.510 4.600 4.470 4.490 3,249,721 -0.01(-0.22%)
May 06, 2024 4.540 4.620 4.490 4.500 3,045,572 -0.04(-0.88%)
May 03, 2024 4.560 4.650 4.510 4.540 3,069,928 +0.03(+0.67%)
May 02, 2024 4.590 4.610 4.490 4.510 3,444,124 +0.00(+0.00%)
May 01, 2024 4.590 4.660 4.500 4.510 3,464,990 -0.09(-1.96%)
Apr 30, 2024 4.710 4.720 4.590 4.600 4,854,720 -0.14(-2.95%)
Apr 29, 2024 4.720 4.785 4.710 4.740 5,356,406 +0.02(+0.42%)
Apr 26, 2024 4.680 4.790 4.660 4.720 6,066,526 +0.04(+0.85%)
Apr 25, 2024 4.600 4.720 4.540 4.680 6,752,784 +0.04(+0.86%)
Apr 24, 2024 4.560 4.690 4.555 4.640 10,224,055 +0.04(+0.87%)
Apr 23, 2024 4.700 4.720 4.450 4.600 28,457,560 -0.20(-4.17%)
Apr 22, 2024 4.050 4.990 3.240 4.800 72,137,824 +3.06(+175.86%)
Apr 19, 2024 1.750 1.780 1.730 1.740 1,815,636 -0.01(-0.57%)
Apr 18, 2024 1.790 1.830 1.750 1.750 1,833,199 -0.03(-1.69%)
Apr 17, 2024 1.800 1.840 1.770 1.780 1,746,513 -0.02(-1.11%)
Apr 16, 2024 1.840 1.865 1.790 1.800 2,066,475 -0.05(-2.70%)
Apr 15, 2024 1.920 1.950 1.850 1.850 1,922,357 -0.08(-4.15%)
Apr 12, 2024 2.010 2.030 1.925 1.930 2,045,846 -0.12(-5.85%)
Apr 11, 2024 1.980 2.080 1.950 2.050 2,653,334 +0.15(+7.89%)
Apr 10, 2024 1.950 1.970 1.870 1.900 2,680,687 -0.11(-5.47%)
Apr 09, 2024 2.090 2.130 2.010 2.010 1,407,807 -0.08(-3.83%)
Apr 08, 2024 2.050 2.100 2.030 2.090 1,462,001 +0.05(+2.45%)
Apr 05, 2024 2.030 2.075 1.980 2.040 1,720,378 -0.02(-0.97%)
Apr 04, 2024 2.080 2.140 2.050 2.060 2,400,668 +0.02(+0.98%)
Apr 03, 2024 2.040 2.100 2.010 2.040 1,610,294 -0.01(-0.49%)
Apr 02, 2024 2.090 2.120 2.030 2.050 3,061,961 -0.13(-5.96%)
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.