4.70
price up icon0.43%   0.02
pre-market  시장 영업 전:  4.74   0.04   +0.85%
loading

Matterport Inc 주식 (MTTR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-20 $4.73 $4.64 $0.09 1,315,999.0 +0.43%
2024-11-19 $4.69 $4.59 $0.10 927,222.0 +0.65%
2024-11-18 $4.71 $4.62 $0.09 1,885,319.0 -0.64%
2024-11-15 $4.78 $4.60 $0.175 1,683,900.0 -1.68%
2024-11-14 $4.78 $4.73 $0.05 995,737.0 +0.00%
2024-11-13 $4.81 $4.62 $0.19 2,728,169.0 -1.45%
2024-11-12 $4.85 $4.76 $0.09 1,458,970.0 -0.62%
2024-11-11 $4.88 $4.76 $0.1181 1,761,118.0 +0.83%
2024-11-08 $4.83 $4.76 $0.07 1,217,898.0 +0.63%
2024-11-07 $4.86 $4.67 $0.1833 2,846,391.0 -0.83%
2024-11-06 $4.84 $4.60 $0.2379 4,405,825.0 +7.10%
2024-11-05 $4.58 $4.49 $0.095 1,682,432.0 +0.45%
2024-11-04 $4.55 $4.46 $0.09 1,542,870.0 -1.32%
2024-11-01 $4.60 $4.51 $0.09 1,333,086.0 -0.22%
2024-10-31 $4.58 $4.50 $0.08 1,202,289.0 +0.00%
2024-10-30 $4.61 $4.50 $0.115 2,689,295.0 +0.22%
2024-10-29 $4.62 $4.51 $0.11 3,029,525.0 -1.09%
2024-10-28 $4.61 $4.55 $0.06 1,591,931.0 +0.66%
2024-10-25 $4.69 $4.55 $0.14 2,337,603.0 -2.14%
2024-10-24 $4.70 $4.60 $0.10 1,218,014.0 +1.74%
2024-10-23 $4.75 $4.50 $0.2501 4,144,047.0 -4.57%
2024-10-22 $4.82 $4.76 $0.06 1,540,316.0 +0.42%

Matterport Inc 주식 (MTTR) 연도별 가격 이력

이 심층 분석에서는 Matterport Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matterport Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Matterport Inc 주식 (MTTR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $4.88 $4.46 $0.42 27,100,935.0 +3.07%
2024-10 $4.87 $4.43 $0.44 39,431,512.0 +1.33%
2024-09 $4.65 $4.12 $0.535 35,879,583.0 -0.66%
2024-08 $4.53 $3.94 $0.5898 34,627,043.0 +2.03%
2024-07 $4.60 $4.08 $0.52 35,151,943.0 -0.67%
2024-06 $4.48 $3.90 $0.58 50,884,345.0 +1.59%
2024-05 $4.66 $4.26 $0.40 59,459,412.0 -4.35%
2024-04 $4.99 $1.73 $3.26 163,828,198.0 +103.54%
2024-03 $2.34 $1.74 $0.60 65,536,906.0 +6.60%
2024-02 $2.54 $2.01 $0.53 56,249,614.0 -5.78%
2024-01 $2.68 $2.14 $0.54 33,776,020.0 -16.36%

Matterport Inc 주식 (MTTR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $2.99 $2.37 $0.6187 54,124,080.0 +6.75%
2023-11 $2.77 $1.92 $0.855 52,948,151.0 +23.53%
2023-10 $2.29 $1.84 $0.45 39,318,971.0 -5.99%
2023-09 $2.74 $2.10 $0.64 41,666,815.0 -19.03%
2023-08 $3.50 $2.33 $1.17 53,947,903.0 -20.94%
2023-07 $3.78 $2.88 $0.895 44,747,417.0 +7.62%
2023-06 $3.39 $2.56 $0.8299 98,968,553.0 +6.06%
2023-05 $3.00 $2.20 $0.80 63,098,811.0 +27.47%
2023-04 $2.87 $2.31 $0.56 40,557,530.0 -14.65%
2023-03 $3.07 $2.50 $0.57 68,517,457.0 -10.49%
2023-02 $4.07 $3.00 $1.07 62,814,760.0 -13.35%
2023-01 $3.59 $2.53 $1.06 55,687,864.0 +25.71%

Matterport Inc 주식 (MTTR) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $3.33 $2.37 $0.96 72,867,418.0 -11.11%
2022-11 $3.90 $2.62 $1.28 92,128,082.0 -9.74%
2022-10 $4.30 $3.22 $1.08 56,575,802.0 -7.92%
2022-09 $4.75 $3.60 $1.15 71,424,363.0 -17.79%
2022-08 $7.45 $4.06 $3.38 146,509,326.0 +8.47%
2022-07 $4.46 $3.51 $0.95 64,668,669.0 +16.12%
2022-06 $5.92 $3.56 $2.36 155,986,072.0 -33.33%
2022-05 $6.06 $3.94 $2.12 165,916,017.0 -4.36%
2022-04 $8.72 $5.44 $3.28 112,588,045.0 -29.31%
2022-03 $9.36 $6.46 $2.90 193,192,575.0 +9.58%
2022-02 $10.42 $5.71 $4.71 281,511,355.0 -23.84%
2022-01 $21.20 $7.50 $13.70 271,893,165.0 -52.86%
$473.83
price up icon 10.05%
software_application APP
$325.22
price up icon 1.25%
software_application ADP
$298.59
price up icon 0.35%
$392.89
price up icon 1.24%
$103.94
price down icon 0.62%
$69.60
price up icon 0.68%
자본화:     |  볼륨(24시간):