Matterport Inc (MTTR) Historical Stock Data
4.74 ↓0.12 (-2.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTTR is up 0.42% a day on average. There have been 22 days where Matterport Inc closed green and 8 days where MTTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.82 | 4.74 | ↓$0.08 (-1.66%) | 4.72 | 4.86 | 4.11M |
| 2024-12-19 | 4.87 | 4.86 | ↓$0.01 (-0.21%) | 4.86 | 4.92 | 2.67M |
| 2024-12-18 | 4.92 | 4.88 | ↓$0.04 (-0.81%) | 4.86 | 4.97 | 3.14M |
| 2024-12-17 | 4.93 | 4.92 | ↓$0.01 (-0.20%) | 4.91 | 4.97 | 2.23M |
| 2024-12-16 | 4.90 | 4.96 | ↑$0.06 (1.22%) | 4.90 | 4.98 | 2M |
| 2024-12-13 | 4.95 | 4.95 | ↑$0.00 (0.00%) | 4.94 | 5.00 | 2.24M |
| 2024-12-12 | 4.89 | 4.95 | ↑$0.06 (1.23%) | 4.88 | 4.97 | 1.95M |
| 2024-12-11 | 4.86 | 4.91 | ↑$0.05 (1.03%) | 4.84 | 4.91 | 2.06M |
| 2024-12-10 | 4.84 | 4.87 | ↑$0.03 (0.62%) | 4.82 | 4.92 | 1.83M |
| 2024-12-09 | 4.89 | 4.88 | ↓$0.01 (-0.20%) | 4.84 | 4.97 | 2.77M |
| 2024-12-06 | 4.77 | 4.90 | ↑$0.13 (2.73%) | 4.77 | 4.90 | 2.26M |
| 2024-12-05 | 4.71 | 4.76 | ↑$0.05 (1.06%) | 4.71 | 4.78 | 1.70M |
| 2024-12-04 | 4.72 | 4.75 | ↑$0.03 (0.64%) | 4.71 | 4.76 | 2.38M |
| 2024-12-03 | 4.71 | 4.72 | ↑$0.01 (0.21%) | 4.69 | 4.75 | 3.47M |
| 2024-12-02 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.71 | 4.77 | 3.74M |
| 2024-11-29 | 4.86 | 4.76 | ↓$0.10 (-2.06%) | 4.75 | 4.89 | 1.10M |
| 2024-11-27 | 4.91 | 4.86 | ↓$0.05 (-1.02%) | 4.85 | 4.98 | 2.94M |
| 2024-11-26 | 4.83 | 4.89 | ↑$0.06 (1.24%) | 4.83 | 4.94 | 1.65M |
| 2024-11-25 | 4.84 | 4.88 | ↑$0.04 (0.83%) | 4.82 | 4.95 | 2.92M |
| 2024-11-22 | 4.80 | 4.85 | ↑$0.05 (1.04%) | 4.79 | 4.88 | 1.38M |
| 2024-11-21 | 4.70 | 4.78 | ↑$0.08 (1.70%) | 4.68 | 4.82 | 2.65M |
| 2024-11-20 | 4.64 | 4.70 | ↑$0.06 (1.29%) | 4.64 | 4.73 | 1.34M |
| 2024-11-19 | 4.62 | 4.68 | ↑$0.06 (1.30%) | 4.59 | 4.69 | 0.94M |
| 2024-11-18 | 4.63 | 4.65 | ↑$0.02 (0.43%) | 4.62 | 4.71 | 1.91M |
| 2024-11-15 | 4.77 | 4.68 | ↓$0.09 (-1.89%) | 4.60 | 4.78 | 1.72M |
| 2024-11-14 | 4.73 | 4.76 | ↑$0.03 (0.63%) | 4.73 | 4.78 | 1.06M |
| 2024-11-13 | 4.70 | 4.76 | ↑$0.06 (1.28%) | 4.62 | 4.81 | 2.75M |
| 2024-11-12 | 4.81 | 4.83 | ↑$0.02 (0.42%) | 4.76 | 4.85 | 1.50M |
| 2024-11-11 | 4.82 | 4.86 | ↑$0.04 (0.83%) | 4.76 | 4.88 | 1.78M |
| 2024-11-08 | 4.77 | 4.82 | ↑$0.05 (1.05%) | 4.76 | 4.83 | 1.25M |
Create an account or log in to view more rows.
$MTTR holy fuck
$MTTR Bull trap
$MTTR let’s go down baby 😉
$MTTR COME ON!!! Ugh!
$MTTR has just been halted from trading.
$MTTR my lotto for earnings
$MTTR good times
$MTTR Many many bears
$MTTR holy fuck
$MTTR no pain no gain