-
5 DAY PERFORMANCE
-1.10% -
1 MONTH PERFORMANCE
-0.66% -
3 MONTH PERFORMANCE
+2.51% -
6 MONTH PERFORMANCE
+106.42% -
YEAR-TO-DATE PERFORMANCE
+67.29% -
1 YEAR PERFORMANCE
+107.37%
Matterport, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.50 | $4.50 (0%) | $4.55 | $4.48 | 1.71 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 |
| 08/16/2024 | $4.25 | $4.27 (0.47%) | $4.32 | $4.16 | 743,114 | $1.35 B |
| 08/15/2024 | $4.27 | $4.28 (0.23%) | $4.29 | $4.21 | 1.34 M | $1.36 B |
| 08/14/2024 | $4.16 | $4.19 (0.72%) | $4.20 | $4.12 | 794,102 | $1.33 B |
| 08/13/2024 | $4.05 | $4.17 (2.96%) | $4.19 | $4.04 | 1.13 M | $1.32 B |
| 08/12/2024 | $4.04 | $4.04 (0%) | $4.09 | $4.03 | 1.45 M | $1.28 B |
| 08/09/2024 | $4.14 | $4.03 (-2.66%) | $4.18 | $4.02 | 3.64 M | $1.28 B |
| 08/08/2024 | $4.10 | $4.19 (2.2%) | $4.20 | $4.09 | 1.54 M | $1.33 B |
| 08/07/2024 | $4.14 | $4.05 (-2.17%) | $4.24 | $4.00 | 5.11 M | $1.28 B |
| 08/06/2024 | $4.06 | $4.13 (1.72%) | $4.18 | $4.06 | 1.19 M | $1.31 B |
| 08/05/2024 | $3.95 | $4.03 (2.03%) | $4.15 | $3.94 | 2.46 M | $1.28 B |
| 08/02/2024 | $4.19 | $4.20 (0.24%) | $4.24 | $4.09 | 3.06 M | $1.33 B |
| 08/01/2024 | $4.41 | $4.27 (-3.17%) | $4.44 | $4.25 | 1.88 M | $1.34 B |
| 07/31/2024 | $4.41 | $4.44 (0.68%) | $4.49 | $4.39 | 2.01 M | $1.39 B |
| 07/30/2024 | $4.43 | $4.41 (-0.45%) | $4.47 | $4.37 | 1.32 M | $1.38 B |
| 07/29/2024 | $4.55 | $4.45 (-2.2%) | $4.56 | $4.43 | 1.75 M | $1.39 B |
| 07/26/2024 | $4.57 | $4.56 (-0.22%) | $4.60 | $4.53 | 1.67 M | $1.43 B |
| 07/25/2024 | $4.43 | $4.52 (2.03%) | $4.59 | $4.41 | 1.50 M | $1.41 B |
| 07/24/2024 | $4.43 | $4.45 (0.45%) | $4.56 | $4.40 | 1.98 M | $1.39 B |
| 07/23/2024 | $4.36 | $4.49 (2.98%) | $4.55 | $4.32 | 1.18 M | $1.41 B |
| 07/22/2024 | $4.29 | $4.40 (2.56%) | $4.42 | $4.28 | 955,930 | $1.38 B |
| 07/19/2024 | $4.34 | $4.29 (-1.15%) | $4.35 | $4.22 | 1.28 M | $1.34 B |
| 07/18/2024 | $4.44 | $4.29 (-3.38%) | $4.52 | $4.29 | 1.77 M | $1.34 B |
| 07/17/2024 | $4.51 | $4.49 (-0.44%) | $4.54 | $4.35 | 2.37 M | $1.41 B |
| 07/16/2024 | $4.50 | $4.55 (1.11%) | $4.56 | $4.50 | 1.81 M | $1.42 B |
| 07/15/2024 | $4.48 | $4.48 (0%) | $4.51 | $4.43 | 1.78 M | $1.40 B |
| 07/12/2024 | $4.34 | $4.46 (2.76%) | $4.49 | $4.34 | 2.10 M | $1.40 B |
| 07/11/2024 | $4.17 | $4.35 (4.32%) | $4.35 | $4.17 | 1.91 M | $1.36 B |
| 07/10/2024 | $4.14 | $4.13 (-0.24%) | $4.17 | $4.08 | 1.40 M | $1.29 B |
| 07/09/2024 | $4.21 | $4.17 (-0.95%) | $4.25 | $4.10 | 990,908 | $1.31 B |
| 07/08/2024 | $4.27 | $4.22 (-1.17%) | $4.29 | $4.13 | 1.43 M | $1.32 B |
| 07/05/2024 | $4.18 | $4.30 (2.87%) | $4.34 | $4.16 | 1.83 M | $1.35 B |
| 07/03/2024 | $4.35 | $4.34 (-0.23%) | $4.40 | $4.31 | 897,847 | $1.36 B |
| 07/02/2024 | $4.39 | $4.35 (-0.91%) | $4.44 | $4.30 | 1.92 M | $1.36 B |
| 07/01/2024 | $4.40 | $4.39 (-0.23%) | $4.46 | $4.28 | 2.05 M | $1.37 B |