Matterport Inc (MTTR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 5.09554140127 | 4.71 | 4.9688 | 4.705 | 2090558 | 4.86918049 | CS |
| 4 | 0.22 | 4.6511627907 | 4.73 | 4.98 | 4.6 | 2065938 | 4.79816964 | CS |
| 12 | 0.3 | 6.45161290323 | 4.65 | 4.98 | 4.42 | 1929974 | 4.70333385 | CS |
| 26 | 0.85 | 20.7317073171 | 4.1 | 4.98 | 3.9 | 1887659 | 4.49022868 | CS |
| 52 | 2.47 | 99.5967741935 | 2.48 | 4.99 | 1.73 | 2679372 | 3.77024872 | CS |
| 156 | -18.64 | -79.016532429 | 23.59 | 24.78 | 1.73 | 4083850 | 5.64579672 | CS |
| 260 | -9.2779 | -65.209201639 | 14.2279 | 37.59 | 1.73 | 4163995 | 7.92743576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 4.95 | 0.04 | 0.81 | 4.8949999 | 4.97 | 4.88 | 1927258 |
| 1733960100 | 4.91 | 0.04 | 0.82 | 4.86 | 4.91 | 4.84 | 2053761 |
| 1733873700 | 4.87 | -0.01 | -0.20 | 4.825 | 4.915 | 4.82 | 1805230 |
| 1733787300 | 4.88 | -0.02 | -0.41 | 4.965 | 4.9688 | 4.84 | 2676707 |
| 1733528100 | 4.9 | 0.14 | 2.94 | 4.79 | 4.9 | 4.78 | 2238547 |
| 1733441700 | 4.76 | 0.01 | 0.21 | 4.71 | 4.78 | 4.705 | 1678546 |
| 1733355300 | 4.75 | 0.03 | 0.64 | 4.72 | 4.76 | 4.71 | 2351421 |
| 1733268900 | 4.72 | -0.03 | -0.63 | 4.715 | 4.75 | 4.6912 | 3437513 |
| 1733182500 | 4.75 | -0.01 | -0.21 | 4.765 | 4.7699999 | 4.71 | 3705597 |
| 1732917840 | 4.76 | -0.1 | -2.06 | 4.86 | 4.89 | 4.75 | 1092357 |
| 1732750500 | 4.86 | -0.03 | -0.61 | 4.925 | 4.98 | 4.845 | 2910133 |
| 1732664100 | 4.89 | 0.01 | 0.20 | 4.83 | 4.94 | 4.83 | 1650375 |
| 1732577700 | 4.88 | 0.03 | 0.62 | 4.87 | 4.95 | 4.82 | 2871783 |
| 1732318500 | 4.85 | 0.07 | 1.46 | 4.805 | 4.88 | 4.8 | 1349326 |
| 1732232100 | 4.78 | 0.08 | 1.70 | 4.705 | 4.82 | 4.675 | 2637392 |
| 1732145700 | 4.7 | 0.02 | 0.43 | 4.64 | 4.73 | 4.64 | 1335755 |
| 1732059300 | 4.68 | 0.03 | 0.65 | 4.62 | 4.69 | 4.615 | 898291 |
| 1731972900 | 4.65 | -0.03 | -0.64 | 4.64 | 4.71 | 4.62 | 1875012 |
| 1731713700 | 4.68 | -0.1 | -2.09 | 4.745 | 4.765 | 4.6 | 1647091 |
| 1731627300 | 4.78 | 0.02 | 0.42 | 4.73 | 4.78 | 4.73 | 1037984 |
| 1731540900 | 4.76 | -0.07 | -1.45 | 4.71 | 4.8099999 | 4.62 | 2713075 |
| 1731454500 | 4.83 | -0.03 | -0.62 | 4.8 | 4.85 | 4.76 | 1484794 |
| 1731368100 | 4.86 | 0.04 | 0.83 | 4.82 | 4.88 | 4.7619 | 1764547 |
| 1731108900 | 4.82 | 0.03 | 0.63 | 4.78 | 4.83 | 4.76 | 1223886 |
| 1731022500 | 4.79 | -0.04 | -0.83 | 4.74 | 4.855 | 4.735 | 2829922 |
| 1730936100 | 4.83 | 0.32 | 7.10 | 4.69 | 4.84 | 4.6021 | 4419773 |
| 1730849700 | 4.51 | 0.02 | 0.45 | 4.505 | 4.58 | 4.485 | 1652314 |
| 1730763300 | 4.49 | -0.06 | -1.32 | 4.53 | 4.55 | 4.46 | 1547228 |
| 1730500500 | 4.55 | 0 | 0.00 | 4.58 | 4.6 | 4.51 | 1355565 |
| 1730414100 | 4.55 | -0.01 | -0.22 | 4.51 | 4.58 | 4.5 | 1208703 |
| 1730327700 | 4.5599999 | 0.01 | 0.22 | 4.525 | 4.61 | 4.495 | 2724888 |
| 1730241300 | 4.55 | -0.05 | -1.09 | 4.595 | 4.62 | 4.51 | 3017722 |
| 1730154900 | 4.6 | 0.03 | 0.66 | 4.59 | 4.61 | 4.55 | 1590916 |
| 1729895700 | 4.57 | -0.1 | -2.14 | 4.68 | 4.69 | 4.55 | 2345735 |
| 1729809300 | 4.67 | 0.08 | 1.74 | 4.62 | 4.7 | 4.6 | 1205624 |
| 1729722900 | 4.59 | -0.22 | -4.57 | 4.75 | 4.75 | 4.5 | 4193310 |
| 1729636500 | 4.8099999 | 0.02 | 0.42 | 4.8099999 | 4.82 | 4.76 | 1530908 |
| 1729550100 | 4.79 | -0.01 | -0.21 | 4.76 | 4.85 | 4.71 | 1239819 |
| 1729290900 | 4.8 | 0.01 | 0.21 | 4.78 | 4.87 | 4.72 | 2571720 |
| 1729204500 | 4.79 | -0.03 | -0.62 | 4.83 | 4.85 | 4.765 | 1423917 |
| 1729118100 | 4.82 | 0.02 | 0.42 | 4.76 | 4.83 | 4.76 | 1172383 |
| 1729031700 | 4.8 | 0.01 | 0.21 | 4.7699999 | 4.82 | 4.735 | 1428112 |
| 1728945300 | 4.79 | 0.01 | 0.21 | 4.76 | 4.8 | 4.74 | 1595739 |
| 1728686100 | 4.78 | 0.06 | 1.27 | 4.7049 | 4.78 | 4.7049 | 1197845 |
| 1728599700 | 4.72 | -0.03 | -0.63 | 4.67 | 4.74 | 4.67 | 980323 |
| 1728513300 | 4.75 | -0.02 | -0.42 | 4.74 | 4.78 | 4.705 | 1315525 |
| 1728426900 | 4.7699999 | 0.13 | 2.80 | 4.64 | 4.79 | 4.61 | 1269017 |
| 1728340500 | 4.64 | -0.06 | -1.28 | 4.69 | 4.695 | 4.6 | 1244530 |
| 1728081300 | 4.7 | 0.15 | 3.30 | 4.595 | 4.73 | 4.5599999 | 2414211 |
| 1727994900 | 4.55 | 0.08 | 1.79 | 4.45 | 4.59 | 4.445 | 1472102 |
| 1727908500 | 4.47 | 0.01 | 0.22 | 4.47 | 4.5 | 4.45 | 684258 |
| 1727822100 | 4.46 | -0.04 | -0.89 | 4.48 | 4.51 | 4.455 | 1601121 |
| 1727735520 | 4.5 | 0.01 | 0.22 | 4.5 | 4.55 | 4.48 | 1693348 |
| 1727476500 | 4.49 | -0.06 | -1.32 | 4.54 | 4.58 | 4.475 | 2233115 |
| 1727390100 | 4.55 | 0.03 | 0.66 | 4.55 | 4.58 | 4.51 | 1214153 |
| 1727303700 | 4.5199999 | 0.05 | 1.12 | 4.46 | 4.54 | 4.46 | 1246699 |
| 1727217300 | 4.47 | -0.05 | -1.11 | 4.5 | 4.51 | 4.42 | 1030407 |
| 1727130900 | 4.5199999 | -0.03 | -0.66 | 4.5599999 | 4.57 | 4.51 | 879788 |
| 1726871700 | 4.55 | 0 | 0.00 | 4.58 | 4.58 | 4.51 | 5403775 |
| 1726785300 | 4.55 | 0.01 | 0.22 | 4.65 | 4.65 | 4.5199999 | 2494817 |
| 1726698900 | 4.54 | -0.06 | -1.30 | 4.57 | 4.64 | 4.5001 | 1991800 |
| 1726612500 | 4.6 | 0.13 | 2.91 | 4.505 | 4.62 | 4.485 | 2195514 |
| 1726526100 | 4.47 | 0.02 | 0.45 | 4.42 | 4.53 | 4.42 | 2538795 |
| 1726266900 | 4.45 | 0.01 | 0.23 | 4.415 | 4.455 | 4.41 | 1350866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
