Matterport Inc (MTTR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -3.52697095436 | 4.82 | 4.88 | 4.6 | 1729498 | 4.77958749 | CS |
| 4 | -0.11 | -2.31092436975 | 4.76 | 4.88 | 4.46 | 2036690 | 4.67852484 | CS |
| 12 | 0.32 | 7.39030023095 | 4.33 | 4.88 | 4.115 | 1753435 | 4.59680341 | CS |
| 26 | 0.18 | 4.02684563758 | 4.47 | 4.88 | 3.9 | 1948805 | 4.41819545 | CS |
| 52 | 1.97 | 73.5074626866 | 2.68 | 4.99 | 1.73 | 2672719 | 3.66145468 | CS |
| 156 | -24.61 | -84.1079972659 | 29.26 | 37.59 | 1.73 | 4237874 | 6.70407712 | CS |
| 260 | -9.5779 | -67.317734873 | 14.2279 | 37.59 | 1.73 | 4204928 | 7.95992689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 4.68 | -0.1 | -2.09 | 4.7699999 | 4.775 | 4.6 | 1716207 |
| 1731627300 | 4.78 | 0.02 | 0.42 | 4.73 | 4.78 | 4.73 | 1061634 |
| 1731540900 | 4.76 | -0.07 | -1.45 | 4.7 | 4.8099999 | 4.62 | 2751666 |
| 1731454500 | 4.83 | -0.03 | -0.62 | 4.8099999 | 4.85 | 4.76 | 1504230 |
| 1731368100 | 4.86 | 0.04 | 0.83 | 4.82 | 4.88 | 4.7619 | 1774787 |
| 1731108900 | 4.82 | 0.03 | 0.63 | 4.7699999 | 4.83 | 4.76 | 1244406 |
| 1731022500 | 4.79 | -0.04 | -0.83 | 4.8 | 4.855 | 4.6717 | 2915862 |
| 1730936100 | 4.83 | 0.32 | 7.10 | 4.62 | 4.84 | 4.6021 | 4279722 |
| 1730849700 | 4.51 | 0.02 | 0.45 | 4.5 | 4.58 | 4.485 | 1695783 |
| 1730763300 | 4.49 | -0.06 | -1.32 | 4.53 | 4.55 | 4.46 | 1561989 |
| 1730500500 | 4.55 | 0 | 0.00 | 4.58 | 4.6 | 4.51 | 1358045 |
| 1730414100 | 4.55 | -0.01 | -0.22 | 4.51 | 4.58 | 4.5 | 1216626 |
| 1730327700 | 4.5599999 | 0.01 | 0.22 | 4.51 | 4.61 | 4.495 | 2734562 |
| 1730241300 | 4.55 | -0.05 | -1.09 | 4.58 | 4.62 | 4.51 | 3040036 |
| 1730154900 | 4.6 | 0.03 | 0.66 | 4.59 | 4.61 | 4.55 | 1631770 |
| 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 | 1224342 |
| 1729722900 | 4.59 | -0.22 | -4.57 | 4.75 | 4.7501 | 4.5 | 4217391 |
| 1729636500 | 4.8099999 | 0.02 | 0.42 | 4.8099999 | 4.82 | 4.76 | 1542419 |
| 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 | 4.7 | 4.78 | 4.69 | 1224218 |
| 1728599700 | 4.72 | -0.03 | -0.63 | 4.68 | 4.74 | 4.65 | 1003043 |
| 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 | 1323106 |
| 1728340500 | 4.64 | -0.06 | -1.28 | 4.69 | 4.695 | 4.6 | 1256618 |
| 1728081300 | 4.7 | 0.15 | 3.30 | 4.59 | 4.73 | 4.5599999 | 2528308 |
| 1727994900 | 4.55 | 0.08 | 1.79 | 4.45 | 4.59 | 4.43 | 1492930 |
| 1727908500 | 4.47 | 0.01 | 0.22 | 4.46 | 4.5 | 4.45 | 708607 |
| 1727822100 | 4.46 | -0.04 | -0.89 | 4.48 | 4.51 | 4.455 | 1677810 |
| 1727735700 | 4.5 | 0.01 | 0.22 | 4.5 | 4.55 | 4.48 | 1729644 |
| 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 | 2500794 |
| 1726698900 | 4.54 | -0.06 | -1.30 | 4.57 | 4.64 | 4.5001 | 1995497 |
| 1726612500 | 4.6 | 0.13 | 2.91 | 4.49 | 4.62 | 4.485 | 2226331 |
| 1726526100 | 4.47 | 0.02 | 0.45 | 4.42 | 4.53 | 4.42 | 2548601 |
| 1726266900 | 4.45 | 0.01 | 0.23 | 4.42 | 4.455 | 4.4 | 1384648 |
| 1726180500 | 4.44 | 0.05 | 1.14 | 4.43 | 4.45 | 4.3115 | 1323017 |
| 1726094100 | 4.39 | 0.01 | 0.23 | 4.3099999 | 4.45 | 4.3099999 | 1222149 |
| 1726007700 | 4.38 | 0.01 | 0.23 | 4.3099999 | 4.38 | 4.25 | 732864 |
| 1725921300 | 4.37 | 0.19 | 4.55 | 4.16 | 4.4 | 4.16 | 1944091 |
| 1725662100 | 4.18 | -0.02 | -0.48 | 4.22 | 4.23 | 4.115 | 1511416 |
| 1725575700 | 4.2 | -0.1 | -2.33 | 4.25 | 4.285 | 4.19 | 1284969 |
| 1725489300 | 4.3 | -0.09 | -2.05 | 4.35 | 4.43 | 4.2699999 | 1584131 |
| 1725402900 | 4.39 | -0.14 | -3.09 | 4.43 | 4.47 | 4.35 | 2813178 |
| 1725057300 | 4.53 | 0.03 | 0.67 | 4.5 | 4.53 | 4.46 | 1556674 |
| 1724970900 | 4.5 | 0.06 | 1.35 | 4.45 | 4.5 | 4.405 | 1077926 |
| 1724884500 | 4.44 | 0 | 0.00 | 4.41 | 4.47 | 4.39 | 1551884 |
| 1724798100 | 4.44 | 0.01 | 0.23 | 4.43 | 4.46 | 4.38 | 636198 |
| 1724711700 | 4.43 | 0.08 | 1.84 | 4.33 | 4.45 | 4.3 | 1074214 |
| 1724452500 | 4.35 | 0.1 | 2.35 | 4.26 | 4.37 | 4.26 | 1174002 |
| 1724366100 | 4.25 | -0.08 | -1.85 | 4.33 | 4.365 | 4.25 | 1114447 |
| 1724279700 | 4.33 | 0.01 | 0.23 | 4.3099999 | 4.35 | 4.3099999 | 646285 |
| 1724193300 | 4.32 | 0.03 | 0.70 | 4.25 | 4.3375 | 4.25 | 1200362 |
| 1724106900 | 4.29 | 0.02 | 0.47 | 4.2699999 | 4.325 | 4.18 | 1175339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
