Get the Stockscreener App
5.28
0.38%
-0.02
After Hours:
5.29
0.010
+0.19%
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 February 06, 2025, is $5.28.
- 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 205.20% to $5.28 now.
- The 52-week high stock price for MTTR is $5.36, representing a 1.52% increase from the current share price, occurred on February 04, 2025.
- The 52-week low stock price for MTTR is $1.73, indicating a -67.23% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Matterport Inc (MTTR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $5.32 | $5.25 | $0.07 | 8,345,244.0 | -0.38% |
| Feb 05, 2025 | $5.33 | $5.26 | $0.07 | 3,966,775.0 | -0.19% |
| Feb 04, 2025 | $5.36 | $5.19 | $0.17 | 7,369,188.0 | +1.34% |
| Feb 03, 2025 | $5.28 | $5.10 | $0.18 | 3,327,074.0 | +0.58% |
| Jan 31, 2025 | $5.23 | $5.16 | $0.07 | 2,718,476.0 | +0.97% |
| Jan 30, 2025 | $5.21 | $5.12 | $0.095 | 3,364,163.0 | -0.39% |
| Jan 29, 2025 | $5.24 | $5.16 | $0.08 | 2,807,991.0 | -0.77% |
| Jan 28, 2025 | $5.25 | $5.20 | $0.055 | 1,947,243.0 | +0.19% |
| Jan 27, 2025 | $5.23 | $5.12 | $0.115 | 4,650,159.0 | +0.00% |
| Jan 24, 2025 | $5.24 | $5.20 | $0.04 | 2,543,256.0 | -0.19% |
| Jan 23, 2025 | $5.23 | $5.09 | $0.14 | 9,361,130.0 | +1.56% |
| Jan 22, 2025 | $5.17 | $5.12 | $0.055 | 2,853,241.0 | +0.00% |
| Jan 21, 2025 | $5.17 | $5.10 | $0.0699 | 2,258,208.0 | +0.00% |
| Jan 17, 2025 | $5.17 | $5.06 | $0.11 | 3,431,282.0 | +1.58% |
| Jan 16, 2025 | $5.07 | $4.96 | $0.11 | 5,488,292.0 | +0.20% |
| Jan 15, 2025 | $5.08 | $4.88 | $0.20 | 6,645,624.0 | +4.55% |
| Jan 14, 2025 | $4.85 | $4.80 | $0.05 | 3,142,531.0 | +0.84% |
| Jan 13, 2025 | $4.82 | $4.72 | $0.10 | 6,647,543.0 | -1.24% |
| Jan 10, 2025 | $4.89 | $4.70 | $0.19 | 11,227,096.0 | -2.22% |
| Jan 08, 2025 | $4.98 | $4.87 | $0.11 | 2,505,902.0 | +1.43% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $5.36 | $5.10 | $0.26 | 31,353,525.0 | +1.34% |
| Jan, 2025 | $5.25 | $4.70 | $0.55 | 81,246,433.0 | +9.92% |
Matterport Inc Stock (MTTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.00 | $4.61 | $0.39 | 47,724,989.0 | -0.84% |
| Nov, 2024 | $4.98 | $4.46 | $0.52 | 37,607,966.0 | +4.39% |
| Oct, 2024 | $4.87 | $4.43 | $0.44 | 39,431,512.0 | +1.33% |
| Sep, 2024 | $4.65 | $4.12 | $0.535 | 35,879,583.0 | -0.66% |
| Aug, 2024 | $4.53 | $3.94 | $0.5898 | 34,627,043.0 | +2.03% |
| Jul, 2024 | $4.60 | $4.08 | $0.52 | 35,151,943.0 | -0.67% |
| Jun, 2024 | $4.48 | $3.90 | $0.58 | 50,884,345.0 | +1.59% |
| May, 2024 | $4.66 | $4.26 | $0.40 | 59,459,412.0 | -4.35% |
| 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% |
0.09%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):