MTTR

Matterport Historical Data

Company Name Stock Ticker Symbol Market Type
Matterport Inc MTTR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.12 -3.08% 3.78 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.86 3.775 4.095 3.79 3.90
more quote information »

MTTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.744.0953.603.862,909,1020.041.07%
1 Month4.504.753.604.153,408,231-0.72-16.0%
3 Months4.167.4453.604.834,472,259-0.38-9.13%
6 Months8.959.053.515.155,793,215-5.17-57.77%
1 Year19.3437.593.5110.917,342,824-15.56-80.46%
3 Years14.227937.593.5111.486,704,229-10.45-73.43%
5 Years14.227937.593.5111.486,704,229-10.45-73.43%

MTTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 3.79 -0.11 -2.82% 3.86 4.095 3.775 2,686,011
Sep 29 2022 3.90 -0.09 -2.26% 3.86 3.95 3.79 2,383,437
Sep 28 2022 3.99 0.10 2.57% 3.90 4.04 3.90 2,518,446
Sep 27 2022 3.89 0.05 1.3% 3.92 3.98 3.755 2,990,752
Sep 26 2022 3.84 0.10 2.67% 3.70 4.01 3.70 3,394,719
Sep 23 2022 3.74 -0.07 -1.84% 3.74 3.76 3.60 3,258,157
Sep 22 2022 3.81 -0.11 -2.81% 3.94 4.03 3.75 3,320,114
Sep 21 2022 3.92 -0.06 -1.51% 4.01 4.13 3.875 2,614,122
Sep 20 2022 3.98 -0.14 -3.4% 4.09 4.15 3.95 2,851,645
Sep 19 2022 4.12 0.07 1.73% 4.00 4.15 3.96 3,771,111
Sep 16 2022 4.05 -0.05 -1.22% 4.04 4.15 3.93 4,536,194
Sep 15 2022 4.10 -0.09 -2.15% 4.16 4.27 4.06 4,707,800
Sep 14 2022 4.19 -0.29 -6.47% 4.46 4.49 4.14 5,346,107
Sep 13 2022 4.48 -0.26 -5.49% 4.47 4.59 4.41 3,442,238
Sep 12 2022 4.74 0.18 3.95% 4.62 4.75 4.52 4,124,620
Sep 09 2022 4.56 0.02 0.44% 4.61 4.74 4.535 2,755,109
Sep 08 2022 4.54 0.15 3.42% 4.30 4.60 4.25 2,503,057
Sep 07 2022 4.39 0.15 3.54% 4.25 4.405 4.185 2,651,519
Sep 06 2022 4.24 0.05 1.19% 4.23 4.33 4.0816 3,660,060
Sep 02 2022 4.19 -0.25 -5.63% 4.50 4.53 4.19 3,927,185
Sep 01 2022 4.44 -0.17 -3.69% 4.52 4.52 4.20 3,904,427
See More Historical Prices »


Your Recent History
NASDAQ
MTTR
Matterport
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now