Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13 2025 | 4.79 | -0.06 | -1.24% | 4.81 | 4.82 | 4.72 | 7,181,551 |
| Jan 10 2025 | 4.85 | -0.11 | -2.22% | 4.75 | 4.89 | 4.70 | 10,888,720 |
| Jan 08 2025 | 4.96 | 0.07 | 1.43% | 4.89 | 4.98 | 4.87 | 2,510,039 |
| Jan 07 2025 | 4.89 | -0.01 | -0.20% | 4.91 | 4.925 | 4.86 | 2,880,017 |
| Jan 06 2025 | 4.90 | 0.04 | 0.82% | 4.86 | 4.93 | 4.86 | 1,550,970 |
| Jan 03 2025 | 4.86 | -0.02 | -0.41% | 4.89 | 4.895 | 4.81 | 1,184,187 |
| Jan 02 2025 | 4.88 | 0.14 | 2.95% | 4.80 | 4.95 | 4.73 | 3,635,036 |
| Dec 31 2024 | 4.74 | 0.02 | 0.42% | 4.71 | 4.7635 | 4.70 | 1,156,243 |
| Dec 30 2024 | 4.72 | 0.00 | 0.00% | 4.69 | 4.74 | 4.665 | 1,282,376 |
| Dec 27 2024 | 4.72 | -0.06 | -1.26% | 4.73 | 4.76 | 4.66 | 2,048,288 |
| Dec 26 2024 | 4.78 | -0.01 | -0.21% | 4.75 | 4.795 | 4.68 | 1,228,747 |
| Dec 24 2024 | 4.79 | 0.06 | 1.27% | 4.74 | 4.80 | 4.71 | 929,704 |
| Dec 23 2024 | 4.73 | -0.01 | -0.21% | 4.75 | 4.77 | 4.61 | 4,650,119 |
| Dec 20 2024 | 4.74 | -0.12 | -2.47% | 4.81 | 4.86 | 4.72 | 3,751,088 |
| Dec 19 2024 | 4.86 | -0.02 | -0.41% | 4.89 | 4.915 | 4.855 | 2,585,740 |
| Dec 18 2024 | 4.88 | -0.04 | -0.81% | 4.92 | 4.97 | 4.855 | 3,120,460 |
| Dec 17 2024 | 4.92 | -0.04 | -0.81% | 4.955 | 4.965 | 4.91 | 2,194,129 |
| Dec 16 2024 | 4.96 | -0.01 | -0.20% | 4.92 | 4.98 | 4.90 | 1,948,105 |
| Dec 13 2024 | 4.97 | 0.02 | 0.40% | 4.94 | 5.00 | 4.935 | 2,222,119 |
| Dec 12 2024 | 4.95 | 0.04 | 0.81% | 4.895 | 4.97 | 4.88 | 1,927,258 |
| Dec 11 2024 | 4.91 | 0.04 | 0.82% | 4.86 | 4.91 | 4.84 | 2,053,761 |
| Dec 10 2024 | 4.87 | -0.01 | -0.20% | 4.825 | 4.915 | 4.82 | 1,805,230 |
| Dec 09 2024 | 4.88 | -0.02 | -0.41% | 4.965 | 4.9688 | 4.84 | 2,676,707 |
| Dec 06 2024 | 4.90 | 0.14 | 2.94% | 4.79 | 4.90 | 4.78 | 2,238,547 |
| Dec 05 2024 | 4.76 | 0.01 | 0.21% | 4.71 | 4.78 | 4.705 | 1,678,546 |
| Dec 04 2024 | 4.75 | 0.03 | 0.64% | 4.72 | 4.76 | 4.71 | 2,351,421 |
| Dec 03 2024 | 4.72 | -0.03 | -0.63% | 4.715 | 4.75 | 4.6912 | 3,437,513 |
| Dec 02 2024 | 4.75 | -0.01 | -0.21% | 4.765 | 4.77 | 4.71 | 3,705,597 |
| Nov 29 2024 | 4.76 | -0.10 | -2.06% | 4.86 | 4.89 | 4.75 | 1,092,357 |
| Nov 27 2024 | 4.86 | -0.03 | -0.61% | 4.925 | 4.98 | 4.845 | 2,910,133 |
| Nov 26 2024 | 4.89 | 0.01 | 0.20% | 4.83 | 4.94 | 4.83 | 1,650,375 |
| Nov 25 2024 | 4.88 | 0.03 | 0.62% | 4.87 | 4.95 | 4.82 | 2,871,783 |
| Nov 22 2024 | 4.85 | 0.07 | 1.46% | 4.805 | 4.88 | 4.80 | 1,349,326 |
| Nov 21 2024 | 4.78 | 0.08 | 1.70% | 4.705 | 4.82 | 4.675 | 2,637,392 |
| Nov 20 2024 | 4.70 | 0.02 | 0.43% | 4.64 | 4.73 | 4.64 | 1,335,755 |
| Nov 19 2024 | 4.68 | 0.03 | 0.65% | 4.62 | 4.69 | 4.615 | 898,291 |
| Nov 18 2024 | 4.65 | -0.03 | -0.64% | 4.64 | 4.71 | 4.62 | 1,875,012 |
| Nov 15 2024 | 4.68 | -0.10 | -2.09% | 4.745 | 4.765 | 4.60 | 1,647,091 |
| Nov 14 2024 | 4.78 | 0.02 | 0.42% | 4.73 | 4.78 | 4.73 | 1,037,984 |
| Nov 13 2024 | 4.76 | -0.07 | -1.45% | 4.71 | 4.81 | 4.62 | 2,713,075 |
| Nov 12 2024 | 4.83 | -0.03 | -0.62% | 4.80 | 4.85 | 4.76 | 1,484,794 |
| Nov 11 2024 | 4.86 | 0.04 | 0.83% | 4.82 | 4.88 | 4.7619 | 1,764,547 |
| Nov 08 2024 | 4.82 | 0.03 | 0.63% | 4.78 | 4.83 | 4.76 | 1,223,886 |
| Nov 07 2024 | 4.79 | -0.04 | -0.83% | 4.74 | 4.855 | 4.735 | 2,829,922 |
| Nov 06 2024 | 4.83 | 0.32 | 7.10% | 4.69 | 4.84 | 4.6021 | 4,419,773 |
| Nov 05 2024 | 4.51 | 0.02 | 0.45% | 4.505 | 4.58 | 4.485 | 1,652,314 |
| Nov 04 2024 | 4.49 | -0.06 | -1.32% | 4.53 | 4.55 | 4.46 | 1,547,228 |
| Nov 01 2024 | 4.55 | 0.00 | 0.00% | 4.58 | 4.60 | 4.51 | 1,355,565 |
| Oct 31 2024 | 4.55 | -0.01 | -0.22% | 4.51 | 4.58 | 4.50 | 1,208,703 |
| Oct 30 2024 | 4.56 | 0.01 | 0.22% | 4.525 | 4.61 | 4.495 | 2,724,888 |
| Oct 29 2024 | 4.55 | -0.05 | -1.09% | 4.595 | 4.62 | 4.51 | 3,017,722 |
| Oct 28 2024 | 4.60 | 0.03 | 0.66% | 4.59 | 4.61 | 4.55 | 1,590,916 |
| Oct 25 2024 | 4.57 | -0.10 | -2.14% | 4.68 | 4.69 | 4.55 | 2,345,735 |
| Oct 24 2024 | 4.67 | 0.08 | 1.74% | 4.62 | 4.70 | 4.60 | 1,205,624 |
| Oct 23 2024 | 4.59 | -0.22 | -4.57% | 4.75 | 4.75 | 4.50 | 4,193,310 |
| Oct 22 2024 | 4.81 | 0.02 | 0.42% | 4.81 | 4.82 | 4.76 | 1,530,908 |
| Oct 21 2024 | 4.79 | -0.01 | -0.21% | 4.76 | 4.85 | 4.71 | 1,239,819 |
| Oct 18 2024 | 4.80 | 0.01 | 0.21% | 4.78 | 4.87 | 4.72 | 2,571,720 |
| Oct 17 2024 | 4.79 | -0.03 | -0.62% | 4.83 | 4.85 | 4.765 | 1,423,917 |
| Oct 16 2024 | 4.82 | 0.02 | 0.42% | 4.76 | 4.83 | 4.76 | 1,172,383 |
