Skip to main content

Matterport Inc (NQ: MTTR )

4.550 +0.080 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 4.450 4.590 4.430 4.550 1,493,050 +0.08(+1.79%)
Oct 02, 2024 4.460 4.500 4.450 4.470 708,670 +0.01(+0.22%)
Oct 01, 2024 4.480 4.510 4.455 4.460 1,677,826 -0.04(-0.89%)
Sep 30, 2024 4.500 4.550 4.480 4.500 1,729,979 +0.01(+0.22%)
Sep 27, 2024 4.540 4.580 4.475 4.490 2,238,447 -0.06(-1.32%)
Sep 26, 2024 4.550 4.580 4.510 4.550 1,214,553 +0.03(+0.66%)
Sep 25, 2024 4.460 4.540 4.460 4.520 1,248,204 +0.05(+1.12%)
Sep 24, 2024 4.500 4.510 4.420 4.470 1,030,424 -0.05(-1.11%)
Sep 23, 2024 4.560 4.570 4.510 4.520 880,058 -0.03(-0.66%)
Sep 20, 2024 4.580 4.580 4.510 4.550 5,403,845 +0.01(+0.22%)
Sep 19, 2024 4.650 4.650 4.520 4.540 2,500,849 +0.00(+0.00%)
Sep 18, 2024 4.570 4.640 4.500 4.540 1,995,497 -0.06(-1.30%)
Sep 17, 2024 4.490 4.620 4.485 4.600 2,226,339 +0.13(+2.91%)
Sep 16, 2024 4.420 4.530 4.420 4.470 2,550,403 +0.02(+0.45%)
Sep 13, 2024 4.420 4.455 4.400 4.450 1,409,869 +0.01(+0.23%)
Sep 12, 2024 4.430 4.450 4.311 4.440 1,323,287 +0.05(+1.14%)
Sep 11, 2024 4.320 4.450 4.320 4.390 1,222,150 +0.02(+0.46%)
Sep 10, 2024 4.310 4.380 4.250 4.370 732,889 +0.00(+0.00%)
Sep 09, 2024 4.160 4.400 4.160 4.370 1,945,595 +0.19(+4.55%)
Sep 06, 2024 4.220 4.230 4.115 4.180 1,512,516 -0.02(-0.48%)
Sep 05, 2024 4.250 4.285 4.190 4.200 1,284,970 -0.10(-2.33%)
Sep 04, 2024 4.350 4.430 4.270 4.300 1,584,191 -0.09(-2.05%)
Sep 03, 2024 4.430 4.470 4.350 4.390 2,813,303 -0.14(-3.09%)
Aug 30, 2024 4.500 4.530 4.460 4.530 1,556,773 +0.03(+0.67%)
Aug 29, 2024 4.450 4.500 4.405 4.500 1,077,958 +0.06(+1.35%)
Aug 28, 2024 4.410 4.470 4.390 4.440 1,551,884 +0.00(+0.00%)
Aug 27, 2024 4.430 4.460 4.380 4.440 640,314 +0.01(+0.23%)
Aug 26, 2024 4.330 4.450 4.300 4.430 1,074,230 +0.08(+1.84%)
Aug 23, 2024 4.260 4.370 4.260 4.350 1,184,768 +0.10(+2.35%)
Aug 22, 2024 4.330 4.365 4.250 4.250 1,114,487 -0.08(-1.85%)
Aug 21, 2024 4.310 4.350 4.310 4.330 646,285 +0.01(+0.23%)
Aug 20, 2024 4.250 4.338 4.250 4.320 1,200,362 +0.03(+0.70%)
Aug 19, 2024 4.270 4.325 4.180 4.290 1,175,742 +0.02(+0.47%)
Aug 16, 2024 4.250 4.320 4.160 4.270 743,114 -0.01(-0.23%)
Aug 15, 2024 4.270 4.290 4.210 4.280 1,336,984 +0.09(+2.15%)
Aug 14, 2024 4.160 4.200 4.120 4.190 794,102 +0.02(+0.48%)
Aug 13, 2024 4.050 4.190 4.040 4.170 1,133,272 +0.13(+3.22%)
Aug 12, 2024 4.040 4.085 4.030 4.040 1,453,815 +0.01(+0.25%)
Aug 09, 2024 4.140 4.180 4.020 4.030 3,638,413 -0.16(-3.82%)
Aug 08, 2024 4.100 4.195 4.091 4.190 1,534,627 +0.14(+3.46%)
Aug 07, 2024 4.140 4.235 4.000 4.050 5,114,636 -0.08(-1.94%)
Aug 06, 2024 4.060 4.180 4.060 4.130 1,187,229 +0.10(+2.48%)
Aug 05, 2024 3.950 4.150 3.940 4.030 2,462,608 -0.17(-4.05%)
Aug 02, 2024 4.190 4.240 4.090 4.200 3,055,641 -0.07(-1.64%)
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.