MATTERSIGHT Historical Stock Price

Below is the stock price history for MATTERSIGHT MATR. Data is recorded each day for the historical open, high, low, close and volume. The MATTERSIGHT stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

MATTERSIGHT Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 2.55 2.65 2.55 2.65 1,000
2018-01-12 2.65 2.65 2.55 2.55 800
2018-01-11 2.60 2.60 2.60 2.60 100
2018-01-10 2.70 2.70 2.70 2.70 200
2018-01-09 2.70 2.70 2.70 2.70 1,600
2018-01-08 2.70 2.70 2.70 2.70 602
2018-01-05 2.70 2.75 2.70 2.75 200
2018-01-04 2.60 2.70 2.60 2.70 2,400
2018-01-03 2.60 2.60 2.60 2.60 50
2018-01-02 2.55 2.55 2.55 2.55 308
2017-12-29 2.50 2.525 2.45 2.50 5,890
2017-12-28 2.45 2.50 2.45 2.50 3,874
2017-12-27 2.45 2.45 2.45 2.45 1,328
2017-12-26 2.40 2.45 2.40 2.45 3,033
2017-12-22 2.50 2.50 2.50 2.50 100
2017-12-21 2.50 2.55 2.50 2.50 1,170
2017-12-20 2.55 2.55 2.55 2.55 911
2017-12-19 2.50 2.50 2.50 2.50 500
2017-12-18 2.55 2.55 2.40 2.40 1,263
2017-12-15 2.55 2.60 2.55 2.55 1,526
2017-12-14 2.55 2.55 2.55 2.55 105
2017-12-12 2.55 2.55 2.55 2.55 1,367
2017-12-11 2.55 2.55 2.55 2.55 80
2017-12-08 2.65 2.65 2.65 2.65 100
2017-12-06 2.60 2.60 2.60 2.60 200
2017-12-05 2.65 2.70 2.65 2.70 984
2017-12-04 2.75 2.75 2.65 2.65 1,920
2017-12-01 2.70 2.70 2.65 2.65 1,300
2017-11-30 2.65 2.70 2.60 2.70 1,000
2017-11-29 2.75 2.80 2.70 2.70 3,400

» More MATTERSIGHT Stock Price History

To see other companies like MATTERSIGHT (MATR), view our stock market today for news, and other data.