5 DAY PERFORMANCE
+4.12%
1 MONTH PERFORMANCE
+2.02%
3 MONTH PERFORMANCE
+5.21%
6 MONTH PERFORMANCE
+12.72%
YEAR-TO-DATE PERFORMANCE
+6.54%
1 YEAR PERFORMANCE
+116.74%
Matterport, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $4.93 | $5.05 (2.43%) | $5.08 | $4.88 | 6.66 M | $1.62 B |
| 01/14/2025 | $4.84 | $4.83 (-0.21%) | $4.85 | $4.80 | 3.17 M | $1.55 B |
| 01/13/2025 | $4.81 | $4.79 (-0.42%) | $4.82 | $4.72 | 7.18 M | $1.54 B |
| 01/10/2025 | $4.80 | $4.85 (1.04%) | $4.89 | $4.70 | 11.27 M | $1.56 B |
| 01/08/2025 | $4.89 | $4.96 (1.43%) | $4.98 | $4.87 | 2.52 M | $1.59 B |
| 01/07/2025 | $4.89 | $4.89 (0%) | $4.93 | $4.86 | 2.91 M | $1.57 B |
| 01/06/2025 | $4.84 | $4.90 (1.24%) | $4.93 | $4.84 | 1.60 M | $1.57 B |
| 01/03/2025 | $4.88 | $4.86 (-0.41%) | $4.89 | $4.81 | 1.22 M | $1.56 B |
| 01/02/2025 | $4.80 | $4.88 (1.67%) | $4.95 | $4.73 | 4.03 M | $1.57 B |
| 12/31/2024 | $4.71 | $4.74 (0.64%) | $4.76 | $4.70 | 1.16 M | $1.52 B |
| 12/30/2024 | $4.68 | $4.72 (0.85%) | $4.74 | $4.67 | 1.34 M | $1.52 B |
| 12/27/2024 | $4.73 | $4.72 (-0.21%) | $4.76 | $4.66 | 2.06 M | $1.52 B |
| 12/26/2024 | $4.75 | $4.78 (0.63%) | $4.80 | $4.68 | 1.23 M | $1.54 B |
| 12/24/2024 | $4.74 | $4.79 (1.05%) | $4.80 | $4.71 | 929,704 | $1.54 B |
| 12/23/2024 | $4.75 | $4.73 (-0.42%) | $4.77 | $4.61 | 4.67 M | $1.52 B |
| 12/20/2024 | $4.82 | $4.74 (-1.66%) | $4.86 | $4.72 | 4.11 M | $1.52 B |
| 12/19/2024 | $4.87 | $4.86 (-0.21%) | $4.92 | $4.86 | 2.67 M | $1.56 B |
| 12/18/2024 | $4.92 | $4.88 (-0.81%) | $4.97 | $4.86 | 3.14 M | $1.57 B |
| 12/17/2024 | $4.93 | $4.92 (-0.2%) | $4.97 | $4.91 | 2.23 M | $1.58 B |
| 12/16/2024 | $4.90 | $4.96 (1.22%) | $4.98 | $4.90 | 2.00 M | $1.59 B |
| 12/13/2024 | $4.95 | $4.95 (0%) | $5.00 | $4.93 | 2.24 M | $1.59 B |
| 12/12/2024 | $4.89 | $4.95 (1.23%) | $4.97 | $4.88 | 1.95 M | $1.59 B |
| 12/11/2024 | $4.86 | $4.91 (1.03%) | $4.91 | $4.84 | 2.06 M | $1.58 B |
| 12/10/2024 | $4.84 | $4.87 (0.62%) | $4.92 | $4.82 | 1.83 M | $1.56 B |
| 12/09/2024 | $4.89 | $4.88 (-0.2%) | $4.97 | $4.84 | 2.77 M | $1.57 B |
| 12/06/2024 | $4.77 | $4.90 (2.73%) | $4.90 | $4.76 | 2.26 M | $1.57 B |
| 12/05/2024 | $4.71 | $4.76 (1.06%) | $4.78 | $4.71 | 1.70 M | $1.53 B |
| 12/04/2024 | $4.72 | $4.75 (0.64%) | $4.76 | $4.71 | 2.38 M | $1.53 B |
| 12/03/2024 | $4.71 | $4.72 (0.21%) | $4.75 | $4.69 | 3.47 M | $1.52 B |
| 12/02/2024 | $4.75 | $4.75 (0%) | $4.77 | $4.71 | 3.74 M | $1.53 B |
| 11/29/2024 | $4.86 | $4.76 (-2.06%) | $4.89 | $4.75 | 1.10 M | $1.53 B |
| 11/27/2024 | $4.91 | $4.86 (-1.02%) | $4.98 | $4.85 | 2.94 M | $1.56 B |
| 11/26/2024 | $4.83 | $4.89 (1.24%) | $4.94 | $4.83 | 1.65 M | $1.57 B |
| 11/25/2024 | $4.84 | $4.88 (0.83%) | $4.95 | $4.82 | 2.92 M | $1.57 B |
| 11/22/2024 | $4.80 | $4.85 (1.04%) | $4.88 | $4.79 | 1.38 M | $1.56 B |
| 11/21/2024 | $4.70 | $4.78 (1.7%) | $4.82 | $4.68 | 2.65 M | $1.54 B |
| 11/20/2024 | $4.64 | $4.70 (1.29%) | $4.73 | $4.64 | 1.34 M | $1.51 B |
| 11/19/2024 | $4.62 | $4.68 (1.3%) | $4.69 | $4.59 | 937,100 | $1.50 B |
| 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 |