Stockscreener 앱 받기
4.65
0.64%
-0.03
시간 외 거래:
4.62
-0.03
-0.65%
Matterport Inc 주식 (MTTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.71 | $4.62 | $0.09 | 1,885,319.0 | -0.64% |
| 2024-11-15 | $4.78 | $4.60 | $0.175 | 1,683,900.0 | -1.68% |
| 2024-11-14 | $4.78 | $4.73 | $0.05 | 995,737.0 | +0.00% |
| 2024-11-13 | $4.81 | $4.62 | $0.19 | 2,728,169.0 | -1.45% |
| 2024-11-12 | $4.85 | $4.76 | $0.09 | 1,458,970.0 | -0.62% |
| 2024-11-11 | $4.88 | $4.76 | $0.1181 | 1,761,118.0 | +0.83% |
| 2024-11-08 | $4.83 | $4.76 | $0.07 | 1,217,898.0 | +0.63% |
| 2024-11-07 | $4.86 | $4.67 | $0.1833 | 2,846,391.0 | -0.83% |
| 2024-11-06 | $4.84 | $4.60 | $0.2379 | 4,405,825.0 | +7.10% |
| 2024-11-05 | $4.58 | $4.49 | $0.095 | 1,682,432.0 | +0.45% |
| 2024-11-04 | $4.55 | $4.46 | $0.09 | 1,542,870.0 | -1.32% |
| 2024-11-01 | $4.60 | $4.51 | $0.09 | 1,333,086.0 | -0.22% |
| 2024-10-31 | $4.58 | $4.50 | $0.08 | 1,202,289.0 | +0.00% |
| 2024-10-30 | $4.61 | $4.50 | $0.115 | 2,689,295.0 | +0.22% |
| 2024-10-29 | $4.62 | $4.51 | $0.11 | 3,029,525.0 | -1.09% |
| 2024-10-28 | $4.61 | $4.55 | $0.06 | 1,591,931.0 | +0.66% |
| 2024-10-25 | $4.69 | $4.55 | $0.14 | 2,337,603.0 | -2.14% |
| 2024-10-24 | $4.70 | $4.60 | $0.10 | 1,218,014.0 | +1.74% |
| 2024-10-23 | $4.75 | $4.50 | $0.2501 | 4,144,047.0 | -4.57% |
| 2024-10-22 | $4.82 | $4.76 | $0.06 | 1,540,316.0 | +0.42% |
Matterport Inc 주식 (MTTR) 연도별 가격 이력
이 심층 분석에서는 Matterport Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matterport Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matterport Inc 주식 (MTTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.88 | $4.46 | $0.42 | 25,427,034.0 | +1.97% |
| 2024-10 | $4.87 | $4.43 | $0.44 | 39,431,512.0 | +1.33% |
| 2024-09 | $4.65 | $4.12 | $0.535 | 35,879,583.0 | -0.66% |
| 2024-08 | $4.53 | $3.94 | $0.5898 | 34,627,043.0 | +2.03% |
| 2024-07 | $4.60 | $4.08 | $0.52 | 35,151,943.0 | -0.67% |
| 2024-06 | $4.48 | $3.90 | $0.58 | 50,884,345.0 | +1.59% |
| 2024-05 | $4.66 | $4.26 | $0.40 | 59,459,412.0 | -4.35% |
| 2024-04 | $4.99 | $1.73 | $3.26 | 163,828,198.0 | +103.54% |
| 2024-03 | $2.34 | $1.74 | $0.60 | 65,536,906.0 | +6.60% |
| 2024-02 | $2.54 | $2.01 | $0.53 | 56,249,614.0 | -5.78% |
| 2024-01 | $2.68 | $2.14 | $0.54 | 33,776,020.0 | -16.36% |
Matterport Inc 주식 (MTTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.99 | $2.37 | $0.6187 | 54,124,080.0 | +6.75% |
| 2023-11 | $2.77 | $1.92 | $0.855 | 52,948,151.0 | +23.53% |
| 2023-10 | $2.29 | $1.84 | $0.45 | 39,318,971.0 | -5.99% |
| 2023-09 | $2.74 | $2.10 | $0.64 | 41,666,815.0 | -19.03% |
| 2023-08 | $3.50 | $2.33 | $1.17 | 53,947,903.0 | -20.94% |
| 2023-07 | $3.78 | $2.88 | $0.895 | 44,747,417.0 | +7.62% |
| 2023-06 | $3.39 | $2.56 | $0.8299 | 98,968,553.0 | +6.06% |
| 2023-05 | $3.00 | $2.20 | $0.80 | 63,098,811.0 | +27.47% |
| 2023-04 | $2.87 | $2.31 | $0.56 | 40,557,530.0 | -14.65% |
| 2023-03 | $3.07 | $2.50 | $0.57 | 68,517,457.0 | -10.49% |
| 2023-02 | $4.07 | $3.00 | $1.07 | 62,814,760.0 | -13.35% |
| 2023-01 | $3.59 | $2.53 | $1.06 | 55,687,864.0 | +25.71% |
Matterport Inc 주식 (MTTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.33 | $2.37 | $0.96 | 72,867,418.0 | -11.11% |
| 2022-11 | $3.90 | $2.62 | $1.28 | 92,128,082.0 | -9.74% |
| 2022-10 | $4.30 | $3.22 | $1.08 | 56,575,802.0 | -7.92% |
| 2022-09 | $4.75 | $3.60 | $1.15 | 71,424,363.0 | -17.79% |
| 2022-08 | $7.45 | $4.06 | $3.38 | 146,509,326.0 | +8.47% |
| 2022-07 | $4.46 | $3.51 | $0.95 | 64,668,669.0 | +16.12% |
| 2022-06 | $5.92 | $3.56 | $2.36 | 155,986,072.0 | -33.33% |
| 2022-05 | $6.06 | $3.94 | $2.12 | 165,916,017.0 | -4.36% |
| 2022-04 | $8.72 | $5.44 | $3.28 | 112,588,045.0 | -29.31% |
| 2022-03 | $9.36 | $6.46 | $2.90 | 193,192,575.0 | +9.58% |
| 2022-02 | $10.42 | $5.71 | $4.71 | 281,511,355.0 | -23.84% |
| 2022-01 | $21.20 | $7.50 | $13.70 | 271,893,165.0 | -52.86% |
1.59%
0.04%
자본화:
|
볼륨(24시간):