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
2018-08-17 2.70 2.70 2.70 2.70 1,600
2018-08-16 2.70 2.70 2.70 2.70 1,200
2018-08-15 2.70 2.70 2.70 2.70 500
2018-08-14 2.675 2.675 2.675 2.675 25,400
2018-08-13 2.60 2.60 2.60 2.60 2,339
2018-08-10 2.60 2.60 2.55 2.55 5,400
2018-08-09 2.60 2.60 2.60 2.60 200
2018-08-08 2.60 2.60 2.60 2.60 14,903
2018-08-07 2.60 2.60 2.60 2.60 4,000
2018-08-06 2.60 2.60 2.60 2.60 300
2018-08-03 2.60 2.60 2.60 2.60 7,926
2018-08-02 2.60 2.60 2.60 2.60 300
2018-08-01 2.60 2.60 2.60 2.60 400
2018-07-31 2.60 2.625 2.60 2.60 3,500
2018-07-30 2.60 2.60 2.60 2.60 500
2018-07-27 2.60 2.60 2.60 2.60 12,399
2018-07-25 2.65 2.65 2.65 2.65 19,925
2018-07-24 2.65 2.65 2.65 2.65 2,760
2018-07-20 2.65 2.65 2.65 2.65 601
2018-07-19 2.675 2.675 2.675 2.675 100
2018-07-18 2.65 2.675 2.65 2.675 300
2018-07-17 2.55 2.65 2.55 2.65 12,988
2018-07-16 2.65 2.65 2.65 2.65 5,200
2018-07-13 2.65 2.65 2.65 2.65 200
2018-07-12 2.65 2.65 2.65 2.65 300
2018-07-10 2.675 2.675 2.675 2.675 100
2018-07-06 2.675 2.675 2.675 2.675 366
2018-07-02 2.675 2.675 2.675 2.675 13
2018-06-29 2.65 2.65 2.65 2.65 200
2018-06-28 2.65 2.65 2.65 2.65 500

» More MATTERSIGHT Stock Price History

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