U.S. markets close in 27 minutes

Matterport, Inc. (MTTR)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
4.5850-0.2150 (-4.48%)
A partir del 03:33PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20244.69004.72004.45004.58504.585023,719,292
22 abr 20244.05004.99003.24004.80004.800072,294,500
19 abr 20241.75001.78001.73001.74001.74001,814,300
18 abr 20241.79001.83001.75001.75001.75001,833,700
17 abr 20241.80001.84001.77001.78001.78001,752,300
16 abr 20241.84001.86501.79001.80001.80002,068,600
15 abr 20241.92001.95001.85001.85001.85001,923,200
12 abr 20242.01002.03001.92501.93001.93002,038,800
11 abr 20241.98002.08001.95002.05002.05002,653,700
10 abr 20241.95001.97001.87001.90001.90002,680,900
09 abr 20242.09002.13002.01002.01002.01001,408,000
08 abr 20242.05002.10002.03002.09002.09001,462,100
05 abr 20242.03002.07601.98002.04002.04001,719,900
04 abr 20242.08002.14002.05002.06002.06002,400,700
03 abr 20242.04002.10002.01002.04002.04001,611,600
02 abr 20242.09002.12002.03002.05002.05003,067,500
01 abr 20242.28002.28002.15002.18002.18003,180,200
28 mar 20242.00002.34001.99002.26002.26009,885,300
27 mar 20241.85001.97001.82001.95001.95002,896,500
26 mar 20241.86001.87001.78001.81001.81002,892,500
25 mar 20241.82001.84001.79001.80001.80001,698,000
22 mar 20241.90001.90001.80001.82001.82002,493,000
21 mar 20241.98001.98001.88001.89001.89002,643,700
20 mar 20241.86001.95001.84001.95001.95003,255,200
19 mar 20241.80001.84001.77001.84001.84002,031,000
18 mar 20241.80001.88001.77501.83001.83002,465,100
15 mar 20241.89001.92001.74001.77001.770010,957,000
14 mar 20241.93001.93001.84001.86001.86002,610,700
13 mar 20241.91001.96001.90001.94001.94002,188,400
12 mar 20241.95001.96001.91001.93001.93002,470,200
11 mar 20241.95001.99001.94001.96001.96001,706,600
08 mar 20242.00002.03001.95001.97001.97001,705,300
07 mar 20241.96001.98001.93001.97001.97001,434,400
06 mar 20241.95001.98501.91001.94001.94002,754,100
05 mar 20242.01002.01001.89001.90001.90003,938,600
04 mar 20242.13002.14002.00002.01002.01003,912,700
01 mar 20242.13002.13002.07002.12002.12002,004,000
29 feb 20242.15002.19802.09002.12002.12002,612,300
28 feb 20242.12002.14002.08002.12002.12002,696,500
27 feb 20242.20002.23002.13002.16002.16001,782,600
26 feb 20242.13002.22002.10002.19002.19003,101,000
23 feb 20242.07002.14002.01002.13002.13003,840,900
22 feb 20242.19002.22002.05002.06502.06503,815,400
21 feb 20242.21002.33002.05002.11002.11009,695,300
20 feb 20242.46002.54002.38002.54002.54005,066,500
16 feb 20242.45002.51002.39002.47002.47002,179,800
15 feb 20242.41002.47502.38002.47002.47001,764,300
14 feb 20242.32002.41002.31002.40002.40001,776,600
13 feb 20242.35002.36002.25002.26002.26002,879,600
12 feb 20242.40002.54002.38002.47002.47002,353,200
09 feb 20242.38002.44002.34002.44002.44001,443,800
08 feb 20242.30002.37002.30002.34002.34001,313,500
07 feb 20242.32002.36002.29002.32002.32001,729,400
06 feb 20242.25002.34002.22002.33002.33001,738,800
05 feb 20242.32002.32002.22002.25002.25002,205,200
02 feb 20242.25002.30002.20002.29002.29002,098,200
01 feb 20242.27002.32002.24002.29002.29002,483,400
31 ene 20242.35002.38002.24002.25002.25001,779,500
30 ene 20242.46002.46002.33502.35002.35001,083,000
29 ene 20242.32002.47002.30502.47002.47001,747,300
26 ene 20242.29002.38002.29002.32002.32001,215,300
25 ene 20242.36002.36002.28002.31002.31001,685,700
24 ene 20242.41002.42002.30002.30002.30001,360,500
23 ene 20242.41002.43602.36002.38002.38001,170,300
22 ene 20242.29002.39002.29002.38002.38001,467,000
19 ene 20242.24002.26002.14002.25002.25002,547,600
18 ene 20242.30002.32002.19002.24002.24001,553,000
17 ene 20242.21002.26002.18002.26002.26001,433,600
16 ene 20242.33002.33002.24002.27002.27001,470,200
12 ene 20242.38002.42502.32002.33002.33001,179,600
11 ene 20242.39002.40002.30002.35002.35001,405,500
10 ene 20242.40002.43002.34002.41002.41001,560,200
09 ene 20242.40002.42002.36002.39002.39001,396,700
08 ene 20242.40002.44002.37002.43002.4300994,900
05 ene 20242.38002.44002.34002.35002.35001,398,000
04 ene 20242.43002.44502.36002.38002.38001,803,700
03 ene 20242.54002.55002.42002.43002.43002,667,600
02 ene 20242.66002.68002.56002.59002.59003,020,400
29 dic 20232.80002.80402.66202.69002.69003,394,100
28 dic 20232.85002.89002.82002.85002.85001,891,000
27 dic 20232.97502.98002.85002.89002.89002,496,500
26 dic 20232.85002.98902.84002.95002.95002,821,100
22 dic 20232.65002.84002.60202.82002.82003,915,300
21 dic 20232.57002.65002.53002.65002.65002,382,500
20 dic 20232.59002.65002.52002.53002.53002,833,600
19 dic 20232.59002.65502.53002.60002.60002,606,600
18 dic 20232.65002.65402.57002.60002.60002,036,500
15 dic 20232.74002.75002.60002.64002.64004,679,800
14 dic 20232.61002.81502.61002.67002.67004,693,200
13 dic 20232.40002.59002.37002.56002.56002,964,400
12 dic 20232.47002.49002.38502.40002.40001,653,700
11 dic 20232.51002.53002.46002.47002.47001,755,000
08 dic 20232.47002.55002.44002.54002.54001,924,900
07 dic 20232.47002.52002.44002.49002.49001,762,100
06 dic 20232.53002.59002.49002.50002.50001,775,500
05 dic 20232.63002.64502.51002.53002.53002,248,000
04 dic 20232.65002.77502.64002.69002.69004,113,600
01 dic 20232.51002.69002.46102.69002.69002,310,200
30 nov 20232.69002.69002.50002.52002.52002,836,800
29 nov 20232.57002.68502.57002.66002.66002,072,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...