-
5 DAY PERFORMANCE
-2.31% -
1 MONTH PERFORMANCE
-3.12% -
3 MONTH PERFORMANCE
+8.90% -
6 MONTH PERFORMANCE
+3.56% -
YEAR-TO-DATE PERFORMANCE
+72.86% -
1 YEAR PERFORMANCE
+71.59%
Matterport, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.63 | $4.65 (0.43%) | $4.71 | $4.62 | 1.91 M | $1.49 B |
| 11/15/2024 | $4.77 | $4.68 (-1.89%) | $4.78 | $4.60 | 1.72 M | $1.50 B |
| 11/14/2024 | $4.73 | $4.76 (0.63%) | $4.78 | $4.73 | 1.06 M | $1.53 B |
| 11/13/2024 | $4.70 | $4.76 (1.28%) | $4.81 | $4.62 | 2.75 M | $1.53 B |
| 11/12/2024 | $4.81 | $4.83 (0.42%) | $4.85 | $4.76 | 1.51 M | $1.55 B |
| 11/11/2024 | $4.82 | $4.86 (0.83%) | $4.88 | $4.76 | 1.78 M | $1.56 B |
| 11/08/2024 | $4.77 | $4.82 (1.05%) | $4.83 | $4.76 | 1.25 M | $1.53 B |
| 11/07/2024 | $4.80 | $4.79 (-0.21%) | $4.86 | $4.67 | 2.92 M | $1.52 B |
| 11/06/2024 | $4.62 | $4.83 (4.55%) | $4.84 | $4.60 | 4.48 M | $1.53 B |
| 11/05/2024 | $4.50 | $4.51 (0.22%) | $4.58 | $4.49 | 1.70 M | $1.43 B |
| 11/04/2024 | $4.53 | $4.49 (-0.88%) | $4.55 | $4.46 | 1.56 M | $1.42 B |
| 11/01/2024 | $4.58 | $4.55 (-0.66%) | $4.60 | $4.51 | 1.36 M | $1.44 B |
| 10/31/2024 | $4.51 | $4.56 (1.11%) | $4.58 | $4.50 | 1.22 M | $1.44 B |
| 10/30/2024 | $4.51 | $4.56 (1.11%) | $4.61 | $4.50 | 2.73 M | $1.44 B |
| 10/29/2024 | $4.58 | $4.55 (-0.66%) | $4.62 | $4.51 | 3.05 M | $1.44 B |
| 10/28/2024 | $4.59 | $4.60 (0.22%) | $4.61 | $4.55 | 1.63 M | $1.46 B |
| 10/25/2024 | $4.68 | $4.57 (-2.35%) | $4.69 | $4.55 | 2.35 M | $1.45 B |
| 10/24/2024 | $4.62 | $4.67 (1.08%) | $4.70 | $4.60 | 1.22 M | $1.48 B |
| 10/23/2024 | $4.75 | $4.59 (-3.37%) | $4.75 | $4.50 | 4.22 M | $1.45 B |
| 10/22/2024 | $4.81 | $4.81 (0%) | $4.82 | $4.76 | 1.54 M | $1.52 B |
| 10/21/2024 | $4.76 | $4.79 (0.63%) | $4.85 | $4.71 | 1.24 M | $1.52 B |
| 10/18/2024 | $4.78 | $4.80 (0.42%) | $4.87 | $4.72 | 2.57 M | $1.52 B |
| 10/17/2024 | $4.83 | $4.79 (-0.83%) | $4.85 | $4.76 | 1.42 M | $1.52 B |
| 10/16/2024 | $4.76 | $4.82 (1.26%) | $4.83 | $4.76 | 1.17 M | $1.53 B |
| 10/15/2024 | $4.77 | $4.80 (0.63%) | $4.82 | $4.74 | 1.43 M | $1.52 B |
| 10/14/2024 | $4.76 | $4.79 (0.63%) | $4.80 | $4.74 | 1.60 M | $1.52 B |
| 10/11/2024 | $4.70 | $4.78 (1.7%) | $4.78 | $4.69 | 1.22 M | $1.51 B |
| 10/10/2024 | $4.68 | $4.72 (0.85%) | $4.74 | $4.65 | 1.00 M | $1.50 B |
| 10/09/2024 | $4.74 | $4.75 (0.21%) | $4.78 | $4.71 | 1.32 M | $1.50 B |
| 10/08/2024 | $4.64 | $4.77 (2.8%) | $4.79 | $4.61 | 1.32 M | $1.51 B |
| 10/07/2024 | $4.69 | $4.64 (-1.07%) | $4.70 | $4.60 | 1.26 M | $1.47 B |
| 10/04/2024 | $4.59 | $4.70 (2.4%) | $4.73 | $4.56 | 2.53 M | $1.49 B |
| 10/03/2024 | $4.45 | $4.55 (2.25%) | $4.59 | $4.43 | 1.49 M | $1.44 B |
| 10/02/2024 | $4.46 | $4.47 (0.22%) | $4.50 | $4.45 | 708,672 | $1.42 B |
| 10/01/2024 | $4.48 | $4.46 (-0.45%) | $4.51 | $4.46 | 1.68 M | $1.41 B |
| 09/30/2024 | $4.50 | $4.50 (0%) | $4.55 | $4.48 | 1.73 M | $1.43 B |
| 09/27/2024 | $4.54 | $4.49 (-1.1%) | $4.58 | $4.47 | 2.24 M | $1.42 B |
| 09/26/2024 | $4.55 | $4.55 (0%) | $4.58 | $4.51 | 1.21 M | $1.44 B |
| 09/25/2024 | $4.46 | $4.52 (1.35%) | $4.54 | $4.46 | 1.25 M | $1.43 B |
| 09/24/2024 | $4.50 | $4.47 (-0.67%) | $4.51 | $4.42 | 1.03 M | $1.42 B |
| 09/23/2024 | $4.56 | $4.52 (-0.88%) | $4.57 | $4.51 | 880,100 | $1.43 B |
| 09/20/2024 | $4.58 | $4.55 (-0.66%) | $4.58 | $4.51 | 5.40 M | $1.44 B |
| 09/19/2024 | $4.65 | $4.54 (-2.37%) | $4.65 | $4.52 | 2.50 M | $1.44 B |
| 09/18/2024 | $4.57 | $4.54 (-0.66%) | $4.64 | $4.50 | 2.00 M | $1.44 B |
| 09/17/2024 | $4.49 | $4.60 (2.45%) | $4.62 | $4.49 | 2.23 M | $1.46 B |
| 09/16/2024 | $4.42 | $4.47 (1.13%) | $4.53 | $4.42 | 2.55 M | $1.42 B |
| 09/13/2024 | $4.42 | $4.45 (0.68%) | $4.46 | $4.40 | 1.41 M | $1.41 B |
| 09/12/2024 | $4.43 | $4.44 (0.23%) | $4.45 | $4.31 | 1.32 M | $1.41 B |
| 09/11/2024 | $4.32 | $4.39 (1.62%) | $4.45 | $4.32 | 1.22 M | $1.39 B |
| 09/10/2024 | $4.31 | $4.37 (1.39%) | $4.38 | $4.25 | 732,900 | $1.38 B |
| 09/09/2024 | $4.16 | $4.37 (5.05%) | $4.40 | $4.16 | 1.95 M | $1.38 B |
| 09/06/2024 | $4.22 | $4.18 (-0.95%) | $4.23 | $4.12 | 1.51 M | $1.32 B |
| 09/05/2024 | $4.25 | $4.20 (-1.18%) | $4.29 | $4.19 | 1.29 M | $1.33 B |
| 09/04/2024 | $4.35 | $4.30 (-1.15%) | $4.43 | $4.27 | 1.58 M | $1.36 B |
| 09/03/2024 | $4.43 | $4.39 (-0.9%) | $4.47 | $4.35 | 2.82 M | $1.39 B |
| 08/30/2024 | $4.50 | $4.53 (0.67%) | $4.53 | $4.46 | 1.56 M | $1.44 B |
| 08/29/2024 | $4.45 | $4.50 (1.12%) | $4.50 | $4.41 | 1.08 M | $1.43 B |
| 08/28/2024 | $4.41 | $4.44 (0.68%) | $4.47 | $4.39 | 1.55 M | $1.41 B |
| 08/27/2024 | $4.43 | $4.44 (0.23%) | $4.46 | $4.38 | 640,324 | $1.41 B |
| 08/26/2024 | $4.33 | $4.43 (2.31%) | $4.45 | $4.30 | 1.07 M | $1.40 B |
| 08/23/2024 | $4.26 | $4.35 (2.11%) | $4.37 | $4.26 | 1.18 M | $1.38 B |
| 08/22/2024 | $4.33 | $4.25 (-1.85%) | $4.37 | $4.25 | 1.11 M | $1.35 B |
| 08/21/2024 | $4.31 | $4.33 (0.46%) | $4.35 | $4.31 | 646,400 | $1.37 B |
| 08/20/2024 | $4.25 | $4.32 (1.65%) | $4.34 | $4.25 | 1.20 M | $1.37 B |
| 08/19/2024 | $4.27 | $4.29 (0.47%) | $4.33 | $4.18 | 1.18 M | $1.36 B |