Matterport (MTTR) | Stock Price History & Returns | 2021 - 2025
Matterport Inc. Small-cap Technology
Matterport Historical Price Chart
Matterport Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | $5.38 | 0.00% | $5.38 | $5.38 | $5.38 | N/A |
| Feb 27, 2025 | $5.38 | -1.10% | $5.42 | $5.45 | $5.35 | 14.0M |
| Feb 26, 2025 | $5.44 | +0.74% | $5.39 | $5.46 | $5.37 | 9.1M |
| Feb 25, 2025 | $5.40 | +0.19% | $5.33 | $5.41 | $5.32 | 3.5M |
| Feb 24, 2025 | $5.39 | +0.94% | $5.34 | $5.39 | $5.33 | 8.2M |
| Feb 21, 2025 | $5.34 | -1.66% | $5.43 | $5.45 | $5.32 | 7.8M |
| Feb 20, 2025 | $5.43 | -0.18% | $5.43 | $5.45 | $5.39 | 12.6M |
| Feb 19, 2025 | $5.44 | +3.03% | $5.25 | $5.46 | $5.24 | 8.8M |
| Feb 18, 2025 | $5.28 | +0.57% | $5.21 | $5.30 | $5.20 | 8.2M |
| Feb 14, 2025 | $5.25 | +0.77% | $5.19 | $5.30 | $5.18 | 6.0M |
| Feb 13, 2025 | $5.21 | -0.19% | $5.25 | $5.25 | $5.16 | 4.9M |
| Feb 12, 2025 | $5.22 | -1.51% | $5.22 | $5.27 | $5.18 | 5.5M |
| Feb 11, 2025 | $5.30 | 0.00% | $5.30 | $5.32 | $5.30 | 2.4M |
| Feb 10, 2025 | $5.30 | -0.38% | $5.33 | $5.35 | $5.30 | 2.6M |
| Feb 7, 2025 | $5.32 | +0.76% | $5.30 | $5.36 | $5.27 | 5.2M |
| Feb 6, 2025 | $5.28 | -0.38% | $5.30 | $5.32 | $5.25 | 8.4M |
| Feb 5, 2025 | $5.30 | -0.19% | $5.29 | $5.33 | $5.26 | 4.0M |
| Feb 4, 2025 | $5.31 | +1.34% | $5.19 | $5.36 | $5.19 | 7.4M |
| Feb 3, 2025 | $5.24 | +0.58% | $5.10 | $5.28 | $5.10 | 3.4M |
| Jan 31, 2025 | $5.21 | +0.97% | $5.18 | $5.23 | $5.16 | 2.8M |
| Jan 30, 2025 | $5.16 | -0.39% | $5.20 | $5.21 | $5.11 | 3.4M |
| Jan 29, 2025 | $5.18 | -0.77% | $5.23 | $5.24 | $5.16 | 2.8M |
| Jan 28, 2025 | $5.22 | +0.19% | $5.20 | $5.25 | $5.20 | 2.0M |
| Jan 27, 2025 | $5.21 | 0.00% | $5.14 | $5.23 | $5.11 | 4.8M |
| Jan 24, 2025 | $5.21 | -0.19% | $5.23 | $5.24 | $5.20 | 2.6M |
| Jan 23, 2025 | $5.22 | +1.56% | $5.12 | $5.23 | $5.09 | 9.4M |
| Jan 22, 2025 | $5.14 | 0.00% | $5.15 | $5.18 | $5.12 | 3.3M |
| Jan 21, 2025 | $5.14 | 0.00% | $5.13 | $5.17 | $5.10 | 2.8M |
| Jan 17, 2025 | $5.14 | +1.58% | $5.09 | $5.17 | $5.06 | 3.5M |
| Jan 16, 2025 | $5.06 | +0.20% | $5.03 | $5.07 | $4.96 | 5.5M |
| Jan 15, 2025 | $5.05 | +4.55% | $4.93 | $5.08 | $4.88 | 6.7M |
| Jan 14, 2025 | $4.83 | +0.84% | $4.84 | $4.85 | $4.80 | 3.2M |
| Jan 13, 2025 | $4.79 | -1.24% | $4.81 | $4.82 | $4.72 | 7.2M |
| Jan 10, 2025 | $4.85 | -2.22% | $4.80 | $4.89 | $4.70 | 11.3M |
| Jan 8, 2025 | $4.96 | +1.43% | $4.89 | $4.98 | $4.87 | 2.5M |
| Jan 7, 2025 | $4.89 | -0.20% | $4.89 | $4.93 | $4.86 | 2.9M |
| Jan 6, 2025 | $4.90 | +0.82% | $4.84 | $4.93 | $4.84 | 1.6M |
| Jan 3, 2025 | $4.86 | -0.41% | $4.88 | $4.89 | $4.81 | 1.2M |
| Jan 2, 2025 | $4.88 | +2.95% | $4.80 | $4.95 | $4.73 | 4.0M |
| Dec 31, 2024 | $4.74 | +0.42% | $4.71 | $4.76 | $4.70 | 1.2M |
| Dec 30, 2024 | $4.72 | 0.00% | $4.68 | $4.74 | $4.66 | 1.3M |
| Dec 27, 2024 | $4.72 | -1.26% | $4.73 | $4.76 | $4.66 | 2.1M |
| Dec 26, 2024 | $4.78 | -0.21% | $4.75 | $4.80 | $4.68 | 1.2M |
| Dec 24, 2024 | $4.79 | +1.27% | $4.74 | $4.80 | $4.71 | 929.7K |
| Dec 23, 2024 | $4.73 | -0.21% | $4.75 | $4.77 | $4.61 | 4.7M |
| Dec 20, 2024 | $4.74 | -2.47% | $4.82 | $4.86 | $4.72 | 4.1M |
| Dec 19, 2024 | $4.86 | -0.41% | $4.87 | $4.91 | $4.86 | 2.7M |
| Dec 18, 2024 | $4.88 | -0.81% | $4.92 | $4.97 | $4.86 | 3.1M |
| Dec 17, 2024 | $4.92 | -0.81% | $4.93 | $4.97 | $4.91 | 2.2M |
| Dec 16, 2024 | $4.96 | +0.20% | $4.90 | $4.98 | $4.90 | 2.0M |
| Dec 13, 2024 | $4.95 | 0.00% | $4.95 | $5.00 | $4.93 | 2.2M |
| Dec 12, 2024 | $4.95 | +0.81% | $4.89 | $4.97 | $4.88 | 1.9M |
| Dec 11, 2024 | $4.91 | +0.82% | $4.86 | $4.91 | $4.84 | 2.1M |
| Dec 10, 2024 | $4.87 | -0.20% | $4.84 | $4.91 | $4.82 | 1.8M |
| Dec 9, 2024 | $4.88 | -0.41% | $4.89 | $4.97 | $4.84 | 2.8M |
| Dec 6, 2024 | $4.90 | +2.94% | $4.77 | $4.90 | $4.76 | 2.3M |
| Dec 5, 2024 | $4.76 | +0.21% | $4.71 | $4.78 | $4.70 | 1.7M |
| Dec 4, 2024 | $4.75 | +0.64% | $4.72 | $4.76 | $4.71 | 2.4M |
| Dec 3, 2024 | $4.72 | -0.63% | $4.71 | $4.75 | $4.69 | 3.5M |
| Dec 2, 2024 | $4.75 | -0.21% | $4.75 | $4.77 | $4.71 | 3.7M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| No weekly data available. | ||||||
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Feb 1, 2025 | $5.38 | +3.26% | $5.10 | $5.46 | $5.10 | 121.8M |
| Jan 1, 2025 | $5.21 | +9.92% | $4.80 | $5.25 | $4.70 | 83.4M |
| Dec 1, 2024 | $4.74 | -0.42% | $4.75 | $5.00 | $4.61 | 49.9M |
| Nov 1, 2024 | $4.76 | +4.39% | $4.58 | $4.98 | $4.46 | 38.9M |
| Oct 1, 2024 | $4.56 | +1.33% | $4.48 | $4.87 | $4.43 | 39.9M |
| Sep 1, 2024 | $4.50 | -0.66% | $4.43 | $4.65 | $4.11 | 36.9M |
| Aug 1, 2024 | $4.53 | +2.03% | $4.41 | $4.53 | $3.94 | 35.6M |
| Jul 1, 2024 | $4.44 | -0.67% | $4.40 | $4.60 | $4.08 | 35.9M |
| Jun 1, 2024 | $4.47 | +1.59% | $4.40 | $4.48 | $3.90 | 53.1M |
| May 1, 2024 | $4.40 | -4.35% | $4.59 | $4.66 | $4.26 | 60.0M |
| Apr 1, 2024 | $4.60 | +103.54% | $2.28 | $4.99 | $1.73 | 165.6M |
| Mar 1, 2024 | $2.26 | +6.60% | $2.13 | $2.34 | $1.74 | 65.9M |
| Feb 1, 2024 | $2.12 | -5.78% | $2.27 | $2.54 | $2.01 | 56.6M |
| Jan 1, 2024 | $2.25 | -16.36% | $2.66 | $2.68 | $2.14 | 33.9M |
| Dec 1, 2023 | $2.69 | +6.75% | $2.51 | $2.99 | $2.37 | 54.3M |
| Nov 1, 2023 | $2.52 | +23.53% | $2.02 | $2.78 | $1.92 | 53.1M |
| Oct 1, 2023 | $2.04 | -5.99% | $2.17 | $2.29 | $1.84 | 39.4M |
| Sep 1, 2023 | $2.17 | -19.03% | $2.70 | $2.74 | $2.10 | 41.8M |
| Aug 1, 2023 | $2.68 | -20.94% | $3.37 | $3.50 | $2.33 | 54.1M |
| Jul 1, 2023 | $3.39 | +7.62% | $3.11 | $3.78 | $2.88 | 44.8M |
| Jun 1, 2023 | $3.15 | +6.06% | $2.94 | $3.39 | $2.56 | 99.9M |
| May 1, 2023 | $2.97 | +27.47% | $2.33 | $3.00 | $2.20 | 64.2M |
| Apr 1, 2023 | $2.33 | -14.65% | $2.70 | $2.87 | $2.31 | 40.5M |
| Mar 1, 2023 | $2.73 | -10.49% | $3.04 | $3.07 | $2.50 | 68.4M |
| Feb 1, 2023 | $3.05 | -13.35% | $3.51 | $4.07 | $3.00 | 62.6M |
| Jan 1, 2023 | $3.52 | +25.71% | $2.87 | $3.59 | $2.53 | 55.7M |
| Dec 1, 2022 | $2.80 | -11.11% | $3.20 | $3.33 | $2.37 | 72.8M |
| Nov 1, 2022 | $3.15 | -9.74% | $3.57 | $3.90 | $2.62 | 92.1M |
| Oct 1, 2022 | $3.49 | -7.92% | $3.79 | $4.30 | $3.22 | 56.6M |
| Sep 1, 2022 | $3.79 | -17.79% | $4.51 | $4.75 | $3.60 | 71.4M |
| Aug 1, 2022 | $4.61 | +8.47% | $4.22 | $7.45 | $4.06 | 146.5M |
| Jul 1, 2022 | $4.25 | +16.12% | $3.65 | $4.46 | $3.51 | 66.0M |
| Jun 1, 2022 | $3.66 | -33.33% | $5.51 | $5.93 | $3.56 | 158.2M |
| May 1, 2022 | $5.49 | -4.36% | $5.71 | $6.06 | $3.94 | 166.1M |
| Apr 1, 2022 | $5.74 | -29.31% | $8.16 | $8.72 | $5.44 | 112.6M |
| Mar 1, 2022 | $8.12 | +9.58% | $7.56 | $9.36 | $6.46 | 193.2M |
| Feb 1, 2022 | $7.41 | -23.84% | $10.00 | $10.42 | $5.71 | 281.8M |
| Jan 1, 2022 | $9.73 | -52.86% | $21.05 | $21.20 | $7.50 | 272.3M |
| Dec 1, 2021 | $20.64 | -36.26% | $33.25 | $37.60 | $20.16 | 155.7M |
| Nov 1, 2021 | $32.38 | +44.23% | $24.15 | $34.85 | $19.63 | 164.4M |
| Oct 1, 2021 | $22.45 | +18.72% | $18.98 | $22.70 | $17.53 | 65.0M |
| Sep 1, 2021 | $18.91 | +17.38% | $16.28 | $23.97 | $15.43 | 102.1M |
| Aug 1, 2021 | $16.11 | +4.27% | $15.82 | $16.73 | $13.41 | 48.3M |
| Jul 1, 2021 | $15.45 | -4.69% | $16.24 | $16.42 | $12.80 | 21.2M |
| Jun 1, 2021 | $16.21 | +14.96% | $14.28 | $17.27 | $13.41 | 12.7M |
| May 1, 2021 | $14.10 | +11.29% | $12.73 | $15.25 | $10.45 | 15.0M |
| Apr 1, 2021 | $12.67 | -7.52% | $14.23 | $14.40 | $11.40 | 17.8M |
| Mar 1, 2021 | $13.70 | -22.86% | $19.00 | $19.43 | $11.39 | 49.6M |
| Feb 1, 2021 | $17.76 | 0.00% | $10.69 | $28.00 | $10.50 | 96.2M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2025 | $5.21 | +131.56% | - | +131.56% | $4.80 | $5.46 | $4.70 | 205.2M |
| 2024 | $2.25 | -36.08% | - | -36.08% | $2.66 | $5.00 | $1.73 | 672.3M |
| 2023 | $3.52 | -63.82% | - | -63.82% | $2.87 | $4.07 | $1.84 | 678.7M |
| 2022 | $9.73 | -45.21% | - | -45.21% | $21.05 | $21.20 | $2.37 | 1.7B |
| 2021 | $17.76 | 0.00% | - | 0.00% | $10.69 | $37.60 | $10.45 | 747.9M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Matterport Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Matterport Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Matterport
MTTR
|
1.76B Small-cap | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | N/A | N/A | N/A | N/A | N/A | N/A |
|
ServiceNow
NOW
|
88.68B Large-cap | 15.45% | 28.19% | 4.16% | -29.22% | -20.04% | -38.50% | 13.43% | 34.99% | 745.48% | 2,427.85% | 2,427.85% |
|
Eplus
PLUS
|
2.24B Mid-cap | -9.87% | -6.08% | 0.70% | -8.37% | -7.21% | 15.02% | 60.14% | 78.61% | 272.12% | 1,236.97% | 2,258.91% |
|
Grab Holdings
GRABW
|
N/A Micro-cap | 0.00% | -37.50% | -50.00% | -85.29% | -85.29% | -86.84% | -88.37% | -98.51% | -99.92% | -99.91% | -99.91% |
|
Salesforce
CRM
|
159.96B Large-cap | 7.38% | 2.77% | -2.77% | -20.15% | -24.84% | -27.99% | -10.29% | -19.53% | 131.50% | 427.17% | 2,458.23% |
|
Diebold Nixdorf
DBD
|
2.94B Mid-cap | 4.25% | 6.17% | 3.12% | 21.98% | 27.19% | 68.45% | 32,356.00% | 463.47% | 211.00% | 158.24% | 89.58% |
Calculate Your Matterport Investment Returns
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Matterport (MTTR) stock performed during last 12 months?
Performance data for Matterport over the last 12 months is not available.
- What is Matterport's (MTTR) total stock return over the past 5 years?
5-year performance data for Matterport is not available.
- How does Matterport's Stock 10-year annualized return compare to the Technology sector?
10-year sector comparison data for Matterport is not available.
- What was Matterport's best-performing year historically?
Sufficient performance data for Matterport is not available.
- What is the longest period of consecutive yearly growth Matterport has achieved historically?
Insufficient data to analyze growth consistency for Matterport.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.