5 DAY PERFORMANCE
-8.92%
1 MONTH PERFORMANCE
-6.13%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
+10.36%
YEAR-TO-DATE PERFORMANCE
+3.38%
1 YEAR PERFORMANCE
+153.89%
Matterport, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/28/2025 | $5.38 | $5.38 (0%) | $5.38 | $5.38 | 0 | $1.75 B |
| 02/27/2025 | $5.42 | $5.38 (-0.74%) | $5.45 | $5.35 | 13.99 M | $1.75 B |
| 02/26/2025 | $5.39 | $5.44 (0.93%) | $5.46 | $5.37 | 9.11 M | $1.77 B |
| 02/25/2025 | $5.33 | $5.40 (1.31%) | $5.41 | $5.32 | 3.46 M | $1.76 B |
| 02/24/2025 | $5.34 | $5.39 (0.94%) | $5.39 | $5.33 | 8.22 M | $1.75 B |
| 02/21/2025 | $5.43 | $5.34 (-1.66%) | $5.45 | $5.32 | 7.82 M | $1.71 B |
| 02/20/2025 | $5.43 | $5.43 (0%) | $5.45 | $5.39 | 12.58 M | $1.74 B |
| 02/19/2025 | $5.25 | $5.44 (3.62%) | $5.46 | $5.24 | 8.78 M | $1.75 B |
| 02/18/2025 | $5.21 | $5.28 (1.34%) | $5.30 | $5.19 | 8.15 M | $1.70 B |
| 02/14/2025 | $5.19 | $5.25 (1.16%) | $5.30 | $5.19 | 6.03 M | $1.69 B |
| 02/13/2025 | $5.25 | $5.21 (-0.76%) | $5.25 | $5.16 | 4.86 M | $1.67 B |
| 02/12/2025 | $5.22 | $5.22 (0%) | $5.27 | $5.19 | 5.49 M | $1.68 B |
| 02/11/2025 | $5.30 | $5.30 (0%) | $5.32 | $5.30 | 2.41 M | $1.70 B |
| 02/10/2025 | $5.33 | $5.30 (-0.56%) | $5.35 | $5.30 | 2.57 M | $1.70 B |
| 02/07/2025 | $5.30 | $5.32 (0.38%) | $5.36 | $5.27 | 5.21 M | $1.71 B |
| 02/06/2025 | $5.30 | $5.28 (-0.38%) | $5.32 | $5.25 | 8.38 M | $1.70 B |
| 02/05/2025 | $5.29 | $5.30 (0.19%) | $5.33 | $5.26 | 4.00 M | $1.70 B |
| 02/04/2025 | $5.19 | $5.31 (2.31%) | $5.36 | $5.19 | 7.39 M | $1.71 B |
| 02/03/2025 | $5.10 | $5.24 (2.75%) | $5.28 | $5.10 | 3.36 M | $1.68 B |
| 01/31/2025 | $5.18 | $5.21 (0.58%) | $5.23 | $5.16 | 2.77 M | $1.67 B |
| 01/30/2025 | $5.20 | $5.16 (-0.77%) | $5.21 | $5.12 | 3.37 M | $1.66 B |
| 01/29/2025 | $5.23 | $5.18 (-0.96%) | $5.24 | $5.16 | 2.83 M | $1.66 B |
| 01/28/2025 | $5.20 | $5.22 (0.38%) | $5.25 | $5.20 | 2.01 M | $1.68 B |
| 01/27/2025 | $5.14 | $5.21 (1.36%) | $5.23 | $5.12 | 4.80 M | $1.67 B |
| 01/24/2025 | $5.23 | $5.21 (-0.38%) | $5.24 | $5.20 | 2.55 M | $1.67 B |
| 01/23/2025 | $5.12 | $5.22 (1.95%) | $5.23 | $5.09 | 9.40 M | $1.68 B |
| 01/22/2025 | $5.15 | $5.14 (-0.19%) | $5.18 | $5.12 | 3.35 M | $1.65 B |
| 01/21/2025 | $5.13 | $5.14 (0.19%) | $5.17 | $5.10 | 2.75 M | $1.65 B |
| 01/17/2025 | $5.09 | $5.14 (0.98%) | $5.17 | $5.06 | 3.48 M | $1.65 B |
| 01/16/2025 | $5.03 | $5.06 (0.6%) | $5.07 | $4.96 | 5.54 M | $1.63 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
