4.45
0.22%
-0.010
Pre-market:
4.48
0.03
+0.67%
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 May 14, 2024, is $4.45.
- 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 157.23% to $4.45 now.
- The 52-week high stock price for MTTR is $4.99, representing a 12.13% increase from the current share price, occurred on April 22, 2024.
- The 52-week low stock price for MTTR is $1.73, indicating a -61.12% 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 |
---|---|---|---|---|---|
May 14, 2024 | $4.50 | $4.42 | $0.08 | 2,392,693.0 | -0.22% |
May 13, 2024 | $4.53 | $4.43 | $0.10 | 2,348,479.0 | +0.90% |
May 10, 2024 | $4.51 | $4.42 | $0.09 | 2,044,469.0 | -1.56% |
May 09, 2024 | $4.50 | $4.40 | $0.10 | 3,611,056.0 | +1.35% |
May 08, 2024 | $4.50 | $4.42 | $0.08 | 2,254,992.0 | -1.34% |
May 07, 2024 | $4.60 | $4.47 | $0.13 | 3,246,949.0 | -0.22% |
May 06, 2024 | $4.62 | $4.49 | $0.13 | 3,032,332.0 | -0.88% |
May 03, 2024 | $4.65 | $4.51 | $0.14 | 3,053,510.0 | +0.67% |
May 02, 2024 | $4.61 | $4.49 | $0.12 | 3,421,478.0 | +0.00% |
May 01, 2024 | $4.66 | $4.50 | $0.16 | 3,455,089.0 | -1.96% |
Apr 30, 2024 | $4.72 | $4.59 | $0.13 | 4,804,548.0 | -2.95% |
Apr 29, 2024 | $4.79 | $4.71 | $0.075 | 5,293,537.0 | +0.42% |
Apr 26, 2024 | $4.79 | $4.66 | $0.13 | 6,043,336.0 | +0.85% |
Apr 25, 2024 | $4.72 | $4.54 | $0.18 | 6,689,883.0 | +0.86% |
Apr 24, 2024 | $4.69 | $4.55 | $0.135 | 10,196,728.0 | +0.87% |
Apr 23, 2024 | $4.72 | $4.45 | $0.27 | 27,518,544.0 | -4.17% |
Apr 22, 2024 | $4.99 | $3.24 | $1.75 | 71,978,087.0 | +175.86% |
Apr 19, 2024 | $1.78 | $1.73 | $0.05 | 1,767,201.0 | -0.57% |
Apr 18, 2024 | $1.83 | $1.75 | $0.08 | 1,800,136.0 | -1.69% |
Apr 17, 2024 | $1.84 | $1.77 | $0.07 | 1,709,373.0 | -1.11% |
Apr 16, 2024 | $1.86 | $1.79 | $0.075 | 2,049,229.0 | -2.70% |
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 |
---|---|---|---|---|---|
May, 2024 | $4.66 | $4.40 | $0.26 | 31,253,740.0 | -3.26% |
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% |
Cap:
|
Volume (24h):