Matterport, Inc. - Class A Common Stock (MTTR)
5.3800
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 2:30 PM EDT
Historical Prices For Matterport, Inc. - Class A Common Stock (MTTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2025 | 5.44 | 0.00 | 5.44 | 5.38 | 0 | 5.38 |
| 2/26/2025 | 5.39 | 5.46 | 5.37 | 5.44 | 9,098,958 | 5.44 |
| 2/25/2025 | 5.33 | 5.41 | 5.33 | 5.40 | 3,464,347 | 5.40 |
| 2/24/2025 | 5.34 | 5.39 | 5.33 | 5.39 | 8,221,948 | 5.39 |
| 2/21/2025 | 5.43 | 5.45 | 5.32 | 5.34 | 7,818,220 | 5.34 |
| 2/20/2025 | 5.43 | 5.45 | 5.38 | 5.43 | 12,584,453 | 5.43 |
| 2/19/2025 | 5.25 | 5.46 | 5.24 | 5.44 | 8,777,136 | 5.44 |
| 2/18/2025 | 5.21 | 5.30 | 5.19 | 5.28 | 8,153,875 | 5.28 |
| 2/14/2025 | 5.19 | 5.29 | 5.18 | 5.25 | 6,028,273 | 5.25 |
| 2/13/2025 | 5.25 | 5.25 | 5.16 | 5.21 | 4,864,583 | 5.21 |
| 2/12/2025 | 5.22 | 5.27 | 5.18 | 5.22 | 5,493,153 | 5.22 |
| 2/11/2025 | 5.30 | 5.32 | 5.30 | 5.30 | 2,411,455 | 5.30 |
| 2/10/2025 | 5.33 | 5.35 | 5.30 | 5.30 | 2,567,058 | 5.30 |
| 2/07/2025 | 5.30 | 5.36 | 5.27 | 5.32 | 5,210,412 | 5.32 |
| 2/06/2025 | 5.30 | 5.32 | 5.25 | 5.28 | 8,383,052 | 5.28 |
| 2/05/2025 | 5.29 | 5.33 | 5.26 | 5.30 | 4,002,723 | 5.30 |
| 2/04/2025 | 5.19 | 5.36 | 5.19 | 5.31 | 7,384,406 | 5.31 |
| 2/03/2025 | 5.10 | 5.28 | 5.10 | 5.24 | 3,355,260 | 5.24 |
| 1/31/2025 | 5.18 | 5.23 | 5.16 | 5.21 | 2,772,322 | 5.21 |
| 1/30/2025 | 5.20 | 5.21 | 5.12 | 5.16 | 3,371,022 | 5.16 |
| 1/29/2025 | 5.23 | 5.24 | 5.16 | 5.18 | 2,827,675 | 5.18 |
| 1/28/2025 | 5.20 | 5.25 | 5.20 | 5.22 | 2,008,192 | 5.22 |
| 1/27/2025 | 5.14 | 5.23 | 5.12 | 5.21 | 4,799,444 | 5.21 |
| 1/24/2025 | 5.23 | 5.24 | 5.20 | 5.21 | 2,552,156 | 5.21 |
| 1/23/2025 | 5.12 | 5.23 | 5.09 | 5.22 | 9,398,864 | 5.22 |
| 1/22/2025 | 5.15 | 5.17 | 5.12 | 5.14 | 3,348,957 | 5.14 |
| 1/21/2025 | 5.13 | 5.17 | 5.10 | 5.14 | 2,754,242 | 5.14 |
| 1/17/2025 | 5.09 | 5.17 | 5.06 | 5.14 | 3,475,593 | 5.14 |
| 1/16/2025 | 5.03 | 5.07 | 4.96 | 5.06 | 5,533,945 | 5.06 |
| 1/15/2025 | 4.93 | 5.08 | 4.88 | 5.05 | 6,662,737 | 5.05 |
| 1/14/2025 | 4.84 | 4.85 | 4.80 | 4.83 | 3,170,493 | 4.83 |
| 1/13/2025 | 4.81 | 4.82 | 4.72 | 4.79 | 7,181,561 | 4.79 |
| 1/10/2025 | 4.80 | 4.89 | 4.70 | 4.85 | 11,265,820 | 4.85 |
| 1/08/2025 | 4.89 | 4.98 | 4.87 | 4.96 | 2,521,196 | 4.96 |
| 1/07/2025 | 4.89 | 4.92 | 4.86 | 4.89 | 2,908,075 | 4.89 |
| 1/06/2025 | 4.84 | 4.93 | 4.84 | 4.90 | 1,598,096 | 4.90 |
| 1/03/2025 | 4.88 | 4.89 | 4.81 | 4.86 | 1,222,979 | 4.86 |