UK markets closed

Matterport, Inc. (MTTR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.6850+0.0450 (+0.97%)
As of 12:12PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20244.60004.70004.54004.68504.68503,377,778
24 Apr 20244.56004.69004.55504.64004.640010,220,400
23 Apr 20244.70004.72004.45004.60004.600028,460,500
22 Apr 20244.05004.99003.24004.80004.800072,294,500
19 Apr 20241.75001.78001.73001.74001.74001,814,300
18 Apr 20241.79001.83001.75001.75001.75001,833,700
17 Apr 20241.80001.84001.77001.78001.78001,752,300
16 Apr 20241.84001.86501.79001.80001.80002,068,600
15 Apr 20241.92001.95001.85001.85001.85001,923,200
12 Apr 20242.01002.03001.92501.93001.93002,038,800
11 Apr 20241.98002.08001.95002.05002.05002,653,700
10 Apr 20241.95001.97001.87001.90001.90002,680,900
09 Apr 20242.09002.13002.01002.01002.01001,408,000
08 Apr 20242.05002.10002.03002.09002.09001,462,100
05 Apr 20242.03002.07601.98002.04002.04001,719,900
04 Apr 20242.08002.14002.05002.06002.06002,400,700
03 Apr 20242.04002.10002.01002.04002.04001,611,600
02 Apr 20242.09002.12002.03002.05002.05003,067,500
01 Apr 20242.28002.28002.15002.18002.18003,180,200
28 Mar 20242.00002.34001.99002.26002.26009,885,300
27 Mar 20241.85001.97001.82001.95001.95002,896,500
26 Mar 20241.86001.87001.78001.81001.81002,892,500
25 Mar 20241.82001.84001.79001.80001.80001,698,000
22 Mar 20241.90001.90001.80001.82001.82002,493,000
21 Mar 20241.98001.98001.88001.89001.89002,643,700
20 Mar 20241.86001.95001.84001.95001.95003,255,200
19 Mar 20241.80001.84001.77001.84001.84002,031,000
18 Mar 20241.80001.88001.77501.83001.83002,465,100
15 Mar 20241.89001.92001.74001.77001.770010,957,000
14 Mar 20241.93001.93001.84001.86001.86002,610,700
13 Mar 20241.91001.96001.90001.94001.94002,188,400
12 Mar 20241.95001.96001.91001.93001.93002,470,200
11 Mar 20241.95001.99001.94001.96001.96001,706,600
08 Mar 20242.00002.03001.95001.97001.97001,705,300
07 Mar 20241.96001.98001.93001.97001.97001,434,400
06 Mar 20241.95001.98501.91001.94001.94002,754,100
05 Mar 20242.01002.01001.89001.90001.90003,938,600
04 Mar 20242.13002.14002.00002.01002.01003,912,700
01 Mar 20242.13002.13002.07002.12002.12002,004,000
29 Feb 20242.15002.19802.09002.12002.12002,612,300
28 Feb 20242.12002.14002.08002.12002.12002,696,500
27 Feb 20242.20002.23002.13002.16002.16001,782,600
26 Feb 20242.13002.22002.10002.19002.19003,101,000
23 Feb 20242.07002.14002.01002.13002.13003,840,900
22 Feb 20242.19002.22002.05002.06502.06503,815,400
21 Feb 20242.21002.33002.05002.11002.11009,695,300
20 Feb 20242.46002.54002.38002.54002.54005,066,500
16 Feb 20242.45002.51002.39002.47002.47002,179,800
15 Feb 20242.41002.47502.38002.47002.47001,764,300
14 Feb 20242.32002.41002.31002.40002.40001,776,600
13 Feb 20242.35002.36002.25002.26002.26002,879,600
12 Feb 20242.40002.54002.38002.47002.47002,353,200
09 Feb 20242.38002.44002.34002.44002.44001,443,800
08 Feb 20242.30002.37002.30002.34002.34001,313,500
07 Feb 20242.32002.36002.29002.32002.32001,729,400
06 Feb 20242.25002.34002.22002.33002.33001,738,800
05 Feb 20242.32002.32002.22002.25002.25002,205,200
02 Feb 20242.25002.30002.20002.29002.29002,098,200
01 Feb 20242.27002.32002.24002.29002.29002,483,400
31 Jan 20242.35002.38002.24002.25002.25001,779,500
30 Jan 20242.46002.46002.33502.35002.35001,083,000
29 Jan 20242.32002.47002.30502.47002.47001,747,300
26 Jan 20242.29002.38002.29002.32002.32001,215,300
25 Jan 20242.36002.36002.28002.31002.31001,685,700
24 Jan 20242.41002.42002.30002.30002.30001,360,500
23 Jan 20242.41002.43602.36002.38002.38001,170,300
22 Jan 20242.29002.39002.29002.38002.38001,467,000
19 Jan 20242.24002.26002.14002.25002.25002,547,600
18 Jan 20242.30002.32002.19002.24002.24001,553,000
17 Jan 20242.21002.26002.18002.26002.26001,433,600
16 Jan 20242.33002.33002.24002.27002.27001,470,200
12 Jan 20242.38002.42502.32002.33002.33001,179,600
11 Jan 20242.39002.40002.30002.35002.35001,405,500
10 Jan 20242.40002.43002.34002.41002.41001,560,200
09 Jan 20242.40002.42002.36002.39002.39001,396,700
08 Jan 20242.40002.44002.37002.43002.4300994,900
05 Jan 20242.38002.44002.34002.35002.35001,398,000
04 Jan 20242.43002.44502.36002.38002.38001,803,700
03 Jan 20242.54002.55002.42002.43002.43002,667,600
02 Jan 20242.66002.68002.56002.59002.59003,020,400
29 Dec 20232.80002.80402.66202.69002.69003,394,100
28 Dec 20232.85002.89002.82002.85002.85001,891,000
27 Dec 20232.97502.98002.85002.89002.89002,496,500
26 Dec 20232.85002.98902.84002.95002.95002,821,100
22 Dec 20232.65002.84002.60202.82002.82003,915,300
21 Dec 20232.57002.65002.53002.65002.65002,382,500
20 Dec 20232.59002.65002.52002.53002.53002,833,600
19 Dec 20232.59002.65502.53002.60002.60002,606,600
18 Dec 20232.65002.65402.57002.60002.60002,036,500
15 Dec 20232.74002.75002.60002.64002.64004,679,800
14 Dec 20232.61002.81502.61002.67002.67004,693,200
13 Dec 20232.40002.59002.37002.56002.56002,964,400
12 Dec 20232.47002.49002.38502.40002.40001,653,700
11 Dec 20232.51002.53002.46002.47002.47001,755,000
08 Dec 20232.47002.55002.44002.54002.54001,924,900
07 Dec 20232.47002.52002.44002.49002.49001,762,100
06 Dec 20232.53002.59002.49002.50002.50001,775,500
05 Dec 20232.63002.64502.51002.53002.53002,248,000
04 Dec 20232.65002.77502.64002.69002.69004,113,600
01 Dec 20232.51002.69002.46102.69002.69002,310,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...