Matterport Inc. (MTTR)
NASDAQ: MTTR
· Real-Time Price · USD
5.38
0.00 (0.00%)
At close: Feb 27, 2025, 3:59 PM
MTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | 0 |
| Feb 27, 2025 | 5.42 | 5.45 | 5.35 | 5.38 | 5.38 | -1.10% | 13,993,565 |
| Feb 26, 2025 | 5.39 | 5.46 | 5.37 | 5.44 | 5.44 | 0.74% | 9,106,212 |
| Feb 25, 2025 | 5.33 | 5.41 | 5.32 | 5.40 | 5.40 | 0.19% | 3,464,600 |
| Feb 24, 2025 | 5.34 | 5.39 | 5.33 | 5.39 | 5.39 | 0.94% | 8,222,500 |
| Feb 21, 2025 | 5.43 | 5.45 | 5.32 | 5.34 | 5.34 | -1.66% | 7,818,218 |
| Feb 20, 2025 | 5.43 | 5.45 | 5.39 | 5.43 | 5.43 | -0.18% | 12,584,530 |
| Feb 19, 2025 | 5.25 | 5.46 | 5.24 | 5.44 | 5.44 | 3.03% | 8,777,600 |
| Feb 18, 2025 | 5.21 | 5.30 | 5.19 | 5.28 | 5.28 | 0.57% | 8,154,110 |
| Feb 14, 2025 | 5.19 | 5.30 | 5.19 | 5.25 | 5.25 | 0.77% | 6,028,300 |
| Feb 13, 2025 | 5.25 | 5.25 | 5.16 | 5.21 | 5.21 | -0.19% | 4,864,606 |
| Feb 12, 2025 | 5.22 | 5.27 | 5.19 | 5.22 | 5.22 | -1.51% | 5,494,200 |
| Feb 11, 2025 | 5.30 | 5.32 | 5.30 | 5.30 | 5.30 | 0.00% | 2,411,500 |
| Feb 10, 2025 | 5.33 | 5.35 | 5.30 | 5.30 | 5.30 | -0.38% | 2,567,245 |
| Feb 7, 2025 | 5.30 | 5.36 | 5.27 | 5.32 | 5.32 | 0.76% | 5,210,411 |
| Feb 6, 2025 | 5.30 | 5.32 | 5.25 | 5.28 | 5.28 | -0.38% | 8,383,707 |
| Feb 5, 2025 | 5.29 | 5.33 | 5.26 | 5.30 | 5.30 | -0.19% | 4,002,955 |
| Feb 4, 2025 | 5.19 | 5.36 | 5.19 | 5.31 | 5.31 | 1.34% | 7,385,200 |
| Feb 3, 2025 | 5.10 | 5.28 | 5.10 | 5.24 | 5.24 | 0.58% | 3,355,372 |
| Jan 31, 2025 | 5.18 | 5.23 | 5.16 | 5.21 | 5.21 | 0.97% | 2,772,322 |