Skip to main content

Matterport Inc (NQ: MTTR )

4.490 +0.090 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 4.360 4.550 4.320 4.490 1,181,584 +0.09(+2.05%)
Jul 22, 2024 4.290 4.420 4.280 4.400 955,212 +0.11(+2.56%)
Jul 19, 2024 4.340 4.350 4.220 4.290 1,277,315 +0.00(+0.00%)
Jul 18, 2024 4.440 4.520 4.290 4.290 1,772,780 -0.20(-4.45%)
Jul 17, 2024 4.510 4.540 4.345 4.490 2,373,612 -0.06(-1.32%)
Jul 16, 2024 4.500 4.560 4.500 4.550 1,809,326 +0.07(+1.56%)
Jul 15, 2024 4.480 4.510 4.430 4.480 1,783,902 +0.02(+0.45%)
Jul 12, 2024 4.340 4.490 4.340 4.460 2,104,108 +0.11(+2.53%)
Jul 11, 2024 4.170 4.350 4.170 4.350 1,906,016 +0.22(+5.33%)
Jul 10, 2024 4.140 4.165 4.080 4.130 1,402,455 -0.04(-0.96%)
Jul 09, 2024 4.210 4.250 4.100 4.170 989,967 -0.05(-1.18%)
Jul 08, 2024 4.270 4.290 4.130 4.220 1,425,521 -0.08(-1.86%)
Jul 05, 2024 4.180 4.340 4.160 4.300 1,830,974 -0.04(-0.92%)
Jul 03, 2024 4.350 4.398 4.310 4.340 897,847 -0.01(-0.23%)
Jul 02, 2024 4.390 4.440 4.300 4.350 1,923,168 -0.04(-0.91%)
Jul 01, 2024 4.400 4.460 4.280 4.390 2,053,256 -0.08(-1.79%)
Jun 28, 2024 4.130 4.480 4.115 4.470 14,519,414 +0.34(+8.23%)
Jun 27, 2024 4.050 4.130 4.010 4.130 1,552,597 +0.13(+3.25%)
Jun 26, 2024 4.050 4.090 4.000 4.000 1,207,428 -0.05(-1.23%)
Jun 25, 2024 4.040 4.120 4.020 4.050 1,011,178 -0.02(-0.49%)
Jun 24, 2024 4.000 4.090 4.000 4.070 1,133,720 +0.04(+0.99%)
Jun 21, 2024 4.100 4.110 3.970 4.030 4,232,306 -0.02(-0.49%)
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%)
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.