Matterport Inc. (MTTR)
5.38
0.00 (0.00%)
At close: Feb 27, 2025, 3:59 PM
Matterport Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.38 | n/a | 5.38 | n/a | 5.38 | n/a | 5.38 | n/a | 0.00% | 0 |
| Feb 27, 2025 | 5.42 | n/a | 5.45 | n/a | 5.35 | n/a | 5.38 | n/a | -1.10% | 13,993,565 |
| Feb 26, 2025 | 5.39 | n/a | 5.46 | n/a | 5.37 | n/a | 5.44 | n/a | 0.74% | 9,106,212 |
| Feb 25, 2025 | 5.33 | n/a | 5.41 | n/a | 5.32 | n/a | 5.40 | n/a | 0.19% | 3,464,600 |
| Feb 24, 2025 | 5.34 | n/a | 5.39 | n/a | 5.33 | n/a | 5.39 | n/a | 0.94% | 8,222,500 |
| Feb 21, 2025 | 5.43 | n/a | 5.45 | n/a | 5.32 | n/a | 5.34 | n/a | -1.66% | 7,818,218 |
| Feb 20, 2025 | 5.43 | n/a | 5.45 | n/a | 5.39 | n/a | 5.43 | n/a | -0.18% | 12,584,530 |
| Feb 19, 2025 | 5.25 | n/a | 5.46 | n/a | 5.24 | n/a | 5.44 | n/a | 3.03% | 8,777,600 |
| Feb 18, 2025 | 5.21 | n/a | 5.30 | n/a | 5.19 | n/a | 5.28 | n/a | 0.57% | 8,154,110 |
| Feb 14, 2025 | 5.19 | n/a | 5.30 | n/a | 5.19 | n/a | 5.25 | n/a | 0.77% | 6,028,300 |
| Feb 13, 2025 | 5.25 | n/a | 5.25 | n/a | 5.16 | n/a | 5.21 | n/a | -0.19% | 4,864,606 |
| Feb 12, 2025 | 5.22 | n/a | 5.27 | n/a | 5.19 | n/a | 5.22 | n/a | -1.51% | 5,494,200 |
| Feb 11, 2025 | 5.30 | n/a | 5.32 | n/a | 5.30 | n/a | 5.30 | n/a | 0.00% | 2,411,500 |
| Feb 10, 2025 | 5.33 | n/a | 5.35 | n/a | 5.30 | n/a | 5.30 | n/a | -0.38% | 2,567,245 |
| Feb 7, 2025 | 5.30 | n/a | 5.36 | n/a | 5.27 | n/a | 5.32 | n/a | 0.76% | 5,210,411 |
| Feb 6, 2025 | 5.30 | n/a | 5.32 | n/a | 5.25 | n/a | 5.28 | n/a | -0.38% | 8,383,707 |
| Feb 5, 2025 | 5.29 | n/a | 5.33 | n/a | 5.26 | n/a | 5.30 | n/a | -0.19% | 4,002,955 |
| Feb 4, 2025 | 5.19 | n/a | 5.36 | n/a | 5.19 | n/a | 5.31 | n/a | 1.34% | 7,385,200 |
| Feb 3, 2025 | 5.10 | n/a | 5.28 | n/a | 5.10 | n/a | 5.24 | n/a | 0.58% | 3,355,372 |
| Jan 31, 2025 | 5.18 | n/a | 5.23 | n/a | 5.16 | n/a | 5.21 | n/a | 0.97% | 2,772,322 |
| Jan 30, 2025 | 5.20 | n/a | 5.21 | n/a | 5.12 | n/a | 5.16 | n/a | -0.39% | 3,371,371 |
| Jan 29, 2025 | 5.23 | n/a | 5.24 | n/a | 5.16 | n/a | 5.18 | n/a | -0.77% | 2,827,800 |
| Jan 28, 2025 | 5.20 | n/a | 5.25 | n/a | 5.20 | n/a | 5.22 | n/a | 0.19% | 2,009,001 |
| Jan 27, 2025 | 5.14 | n/a | 5.23 | n/a | 5.12 | n/a | 5.21 | n/a | 0.00% | 4,800,100 |
| Jan 24, 2025 | 5.23 | n/a | 5.24 | n/a | 5.20 | n/a | 5.21 | n/a | -0.19% | 2,552,200 |
| Jan 23, 2025 | 5.12 | n/a | 5.23 | n/a | 5.09 | n/a | 5.22 | n/a | 1.56% | 9,399,644 |
| Jan 22, 2025 | 5.15 | n/a | 5.18 | n/a | 5.12 | n/a | 5.14 | n/a | 0.00% | 3,349,028 |
| Jan 21, 2025 | 5.13 | n/a | 5.17 | n/a | 5.10 | n/a | 5.14 | n/a | 0.00% | 2,754,700 |
| Jan 17, 2025 | 5.09 | n/a | 5.17 | n/a | 5.06 | n/a | 5.14 | n/a | 1.58% | 3,475,592 |
| Jan 16, 2025 | 5.03 | n/a | 5.07 | n/a | 4.96 | n/a | 5.06 | n/a | 0.20% | 5,536,716 |
| Jan 15, 2025 | 4.93 | n/a | 5.08 | n/a | 4.88 | n/a | 5.05 | n/a | 4.55% | 6,663,100 |
| Jan 14, 2025 | 4.84 | n/a | 4.85 | n/a | 4.80 | n/a | 4.83 | n/a | 0.84% | 3,170,703 |
| Jan 13, 2025 | 4.81 | n/a | 4.82 | n/a | 4.72 | n/a | 4.79 | n/a | -1.24% | 7,182,500 |
| Jan 10, 2025 | 4.80 | n/a | 4.89 | n/a | 4.70 | n/a | 4.85 | n/a | -2.22% | 11,265,818 |
| Jan 8, 2025 | 4.89 | n/a | 4.98 | n/a | 4.87 | n/a | 4.96 | n/a | 1.43% | 2,521,200 |
| Jan 7, 2025 | 4.89 | n/a | 4.93 | n/a | 4.86 | n/a | 4.89 | n/a | -0.20% | 2,908,100 |
| Jan 6, 2025 | 4.84 | n/a | 4.93 | n/a | 4.84 | n/a | 4.90 | n/a | 0.82% | 1,598,255 |
| Jan 3, 2025 | 4.88 | n/a | 4.89 | n/a | 4.81 | n/a | 4.86 | n/a | -0.41% | 1,222,979 |
| Jan 2, 2025 | 4.80 | n/a | 4.95 | n/a | 4.73 | n/a | 4.88 | n/a | 2.95% | 4,032,997 |
| Dec 31, 2024 | 4.71 | n/a | 4.76 | n/a | 4.70 | n/a | 4.74 | n/a | 0.42% | 1,156,700 |
| Dec 30, 2024 | 4.68 | n/a | 4.74 | n/a | 4.67 | n/a | 4.72 | n/a | 0.00% | 1,335,931 |
| Dec 27, 2024 | 4.73 | n/a | 4.76 | n/a | 4.66 | n/a | 4.72 | n/a | -1.26% | 2,058,811 |
| Dec 26, 2024 | 4.75 | n/a | 4.80 | n/a | 4.68 | n/a | 4.78 | n/a | -0.21% | 1,228,979 |
| Dec 24, 2024 | 4.74 | n/a | 4.80 | n/a | 4.71 | n/a | 4.79 | n/a | 1.27% | 929,704 |
| Dec 23, 2024 | 4.75 | n/a | 4.77 | n/a | 4.61 | n/a | 4.73 | n/a | -0.21% | 4,665,000 |
| Dec 20, 2024 | 4.82 | n/a | 4.86 | n/a | 4.72 | n/a | 4.74 | n/a | -2.47% | 4,113,500 |
| Dec 19, 2024 | 4.87 | n/a | 4.92 | n/a | 4.86 | n/a | 4.86 | n/a | -0.41% | 2,668,950 |
| Dec 18, 2024 | 4.92 | n/a | 4.97 | n/a | 4.86 | n/a | 4.88 | n/a | -0.81% | 3,144,900 |
| Dec 17, 2024 | 4.93 | n/a | 4.97 | n/a | 4.91 | n/a | 4.92 | n/a | -0.81% | 2,227,649 |
| Dec 16, 2024 | 4.90 | n/a | 4.98 | n/a | 4.90 | n/a | 4.96 | n/a | 0.20% | 1,999,200 |