USX:MTTRW - Matterport Inc Matterport Inc
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
24 Sep 2021 USD 11.02 9.98 10.84 10.22 10.22 -0.880 (-7.93%) 141,490
23 Sep 2021 USD 11.55 10.75 10.97 11.1 11.1 +0.370 (+3.45%) 944,050
22 Sep 2021 USD 11.2 10.44 10.95 10.73 10.73 +0.490 (+4.79%) 327,688
21 Sep 2021 USD 10.85 9.1 9.3 10.24 10.24 +1.513 (+17.34%) 319,023
20 Sep 2021 USD 9.87 8.03 9.78 8.727 8.727 -1.903 (-17.90%) 253,518
17 Sep 2021 USD 11.2 9.35 9.5 10.63 10.63 +1.130 (+11.89%) 613,381
16 Sep 2021 USD 10.11 8.25 8.25 9.5 9.5 +1.330 (+16.28%) 1,020,865
15 Sep 2021 USD 8.23 7.34 7.34 8.17 8.17 +0.820 (+11.16%) 276,067
14 Sep 2021 USD 8.06 6.94 6.95 7.35 7.35 +0.150 (+2.08%) 137,169
13 Sep 2021 USD 7.8 6.9 7.6 7.2 7.2 -0.480 (-6.25%) 136,194
10 Sep 2021 USD 8.44 6.74 7.0 7.68 7.68 +1.040 (+15.66%) 463,238
9 Sep 2021 USD 7.5 5.6 5.6 6.64 6.64 +1.010 (+17.94%) 218,909
8 Sep 2021 USD 5.94 5.4199 5.6 5.63 5.63 -0.160 (-2.76%) 29,039
7 Sep 2021 USD 6.66 5.79 6.66 5.79 5.79 -0.870 (-13.06%) 65,763
3 Sep 2021 USD 6.9 5.34 5.34 6.66 6.66 +0.180 (+2.78%) 106,700
2 Sep 2021 USD 6.65 5.84 5.845 6.48 6.48 +0.480 (+8%) 118,657
1 Sep 2021 USD 6.06 5.8 5.89 6.0 6.0 +0.140 (+2.39%) 45,096
31 Aug 2021 USD 6.06 5.59 5.605 5.86 5.86 +0.180 (+3.17%) 89,064
30 Aug 2021 USD 6.0 5.21 5.28 5.68 5.68 +0.570 (+11.15%) 69,090
27 Aug 2021 USD 5.68 5.1 5.1 5.1101 5.1101 -0.090 (-1.73%) 17,682
26 Aug 2021 USD 5.45 4.91 4.91 5.2 5.2 0.0 (0.0%) 55,252
25 Aug 2021 USD 5.8999 5.09 5.09 5.2 5.2 -0.040 (-0.76%) 44,872
24 Aug 2021 USD 5.296 4.89 5.1 5.24 5.24 +0.230 (+4.59%) 41,139
23 Aug 2021 USD 5.2 4.9 4.93 5.01 5.01 +0.110 (+2.24%) 33,383
20 Aug 2021 USD 5.0999 4.86 5.05 4.9 4.9 -0.150 (-2.97%) 78,578
19 Aug 2021 USD 5.25 4.96 5.11 5.05 5.05 -0.050 (-0.98%) 112,961
18 Aug 2021 USD 5.16 4.7715 4.87 5.1 5.1 +0.300 (+6.25%) 100,032
17 Aug 2021 USD 5.46 4.79 5.39 4.8 4.8 -0.551 (-10.29%) 99,960
16 Aug 2021 USD 5.4199 5.08 5.28 5.3505 5.3505 -0.340 (-5.97%) 16,457
13 Aug 2021 USD 5.91 5.29 5.6 5.69 5.69 -0.020 (-0.35%) 100,892