Get the Stockscreener App
4.70
0.43%
0.02
Pre-market:
4.63
-0.07
-1.49%
Matterport Inc Stock (MTTR) Price History
The historical daily chart and data for Matterport Inc stock (MTTR), show that the latest closing stock price as of November 20, 2024, is $4.70.
- Matterport Inc all-time high stock price is $37.60, occurred on December 01, 2021.
- The lowest Matterport Inc stock price recorded was $1.73 on April 19, 2024. Since then, Matterport Inc's stock price has risen over 171.68% to $4.70 now.
- The 52-week high stock price for MTTR is $4.99, representing a 6.17% increase from the current share price, occurred on April 22, 2024.
- The 52-week low stock price for MTTR is $1.73, indicating a -63.19% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Matterport Inc (MTTR) stock in the beginning of 2023 was $19.62. The stock closed the year at $2.80, a loss of over -85.73% for the year.
The table below shows more information about MTTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $4.73 | $4.64 | $0.09 | 1,315,999.0 | +0.43% |
| Nov 19, 2024 | $4.69 | $4.59 | $0.10 | 927,222.0 | +0.65% |
| Nov 18, 2024 | $4.71 | $4.62 | $0.09 | 1,885,319.0 | -0.64% |
| Nov 15, 2024 | $4.78 | $4.60 | $0.175 | 1,683,900.0 | -1.68% |
| Nov 14, 2024 | $4.78 | $4.73 | $0.05 | 995,737.0 | +0.00% |
| Nov 13, 2024 | $4.81 | $4.62 | $0.19 | 2,728,169.0 | -1.45% |
| Nov 12, 2024 | $4.85 | $4.76 | $0.09 | 1,458,970.0 | -0.62% |
| Nov 11, 2024 | $4.88 | $4.76 | $0.1181 | 1,761,118.0 | +0.83% |
| Nov 08, 2024 | $4.83 | $4.76 | $0.07 | 1,217,898.0 | +0.63% |
| Nov 07, 2024 | $4.86 | $4.67 | $0.1833 | 2,846,391.0 | -0.83% |
| Nov 06, 2024 | $4.84 | $4.60 | $0.2379 | 4,405,825.0 | +7.10% |
| Nov 05, 2024 | $4.58 | $4.49 | $0.095 | 1,682,432.0 | +0.45% |
| Nov 04, 2024 | $4.55 | $4.46 | $0.09 | 1,542,870.0 | -1.32% |
| Nov 01, 2024 | $4.60 | $4.51 | $0.09 | 1,333,086.0 | -0.22% |
| Oct 31, 2024 | $4.58 | $4.50 | $0.08 | 1,202,289.0 | +0.00% |
| Oct 30, 2024 | $4.61 | $4.50 | $0.115 | 2,689,295.0 | +0.22% |
| Oct 29, 2024 | $4.62 | $4.51 | $0.11 | 3,029,525.0 | -1.09% |
| Oct 28, 2024 | $4.61 | $4.55 | $0.06 | 1,591,931.0 | +0.66% |
| Oct 25, 2024 | $4.69 | $4.55 | $0.14 | 2,337,603.0 | -2.14% |
| Oct 24, 2024 | $4.70 | $4.60 | $0.10 | 1,218,014.0 | +1.74% |
| Oct 23, 2024 | $4.75 | $4.50 | $0.2501 | 4,144,047.0 | -4.57% |
| Oct 22, 2024 | $4.82 | $4.76 | $0.06 | 1,540,316.0 | +0.42% |
Matterport Inc Stock (MTTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matterport Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matterport Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matterport Inc Stock (MTTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.88 | $4.46 | $0.42 | 27,100,935.0 | +3.07% |
| Oct, 2024 | $4.87 | $4.43 | $0.44 | 39,431,512.0 | +1.33% |
| Sep, 2024 | $4.65 | $4.12 | $0.535 | 35,879,583.0 | -0.66% |
| Aug, 2024 | $4.53 | $3.94 | $0.5898 | 34,627,043.0 | +2.03% |
| Jul, 2024 | $4.60 | $4.08 | $0.52 | 35,151,943.0 | -0.67% |
| Jun, 2024 | $4.48 | $3.90 | $0.58 | 50,884,345.0 | +1.59% |
| May, 2024 | $4.66 | $4.26 | $0.40 | 59,459,412.0 | -4.35% |
| Apr, 2024 | $4.99 | $1.73 | $3.26 | 163,828,198.0 | +103.54% |
| Mar, 2024 | $2.34 | $1.74 | $0.60 | 65,536,906.0 | +6.60% |
| Feb, 2024 | $2.54 | $2.01 | $0.53 | 56,249,614.0 | -5.78% |
| Jan, 2024 | $2.68 | $2.14 | $0.54 | 33,776,020.0 | -16.36% |
Matterport Inc Stock (MTTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.99 | $2.37 | $0.6187 | 54,124,080.0 | +6.75% |
| Nov, 2023 | $2.77 | $1.92 | $0.855 | 52,948,151.0 | +23.53% |
| Oct, 2023 | $2.29 | $1.84 | $0.45 | 39,318,971.0 | -5.99% |
| Sep, 2023 | $2.74 | $2.10 | $0.64 | 41,666,815.0 | -19.03% |
| Aug, 2023 | $3.50 | $2.33 | $1.17 | 53,947,903.0 | -20.94% |
| Jul, 2023 | $3.78 | $2.88 | $0.895 | 44,747,417.0 | +7.62% |
| Jun, 2023 | $3.39 | $2.56 | $0.8299 | 98,968,553.0 | +6.06% |
| May, 2023 | $3.00 | $2.20 | $0.80 | 63,098,811.0 | +27.47% |
| Apr, 2023 | $2.87 | $2.31 | $0.56 | 40,557,530.0 | -14.65% |
| Mar, 2023 | $3.07 | $2.50 | $0.57 | 68,517,457.0 | -10.49% |
| Feb, 2023 | $4.07 | $3.00 | $1.07 | 62,814,760.0 | -13.35% |
| Jan, 2023 | $3.59 | $2.53 | $1.06 | 55,687,864.0 | +25.71% |
Matterport Inc Stock (MTTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.33 | $2.37 | $0.96 | 72,867,418.0 | -11.11% |
| Nov, 2022 | $3.90 | $2.62 | $1.28 | 92,128,082.0 | -9.74% |
| Oct, 2022 | $4.30 | $3.22 | $1.08 | 56,575,802.0 | -7.92% |
| Sep, 2022 | $4.75 | $3.60 | $1.15 | 71,424,363.0 | -17.79% |
| Aug, 2022 | $7.45 | $4.06 | $3.38 | 146,509,326.0 | +8.47% |
| Jul, 2022 | $4.46 | $3.51 | $0.95 | 64,668,669.0 | +16.12% |
| Jun, 2022 | $5.92 | $3.56 | $2.36 | 155,986,072.0 | -33.33% |
| May, 2022 | $6.06 | $3.94 | $2.12 | 165,916,017.0 | -4.36% |
| Apr, 2022 | $8.72 | $5.44 | $3.28 | 112,588,045.0 | -29.31% |
| Mar, 2022 | $9.36 | $6.46 | $2.90 | 193,192,575.0 | +9.58% |
| Feb, 2022 | $10.42 | $5.71 | $4.71 | 281,511,355.0 | -23.84% |
| Jan, 2022 | $21.20 | $7.50 | $13.70 | 271,893,165.0 | -52.86% |
10.05%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):