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
2017-11-17 2.80 2.80 2.80 2.80 700
2017-11-16 2.80 2.80 2.80 2.80 300
2017-11-14 2.75 2.75 2.75 2.75 800
2017-11-13 2.825 2.85 2.825 2.85 3,354
2017-11-10 2.90 2.90 2.85 2.85 2,100
2017-11-09 2.85 2.90 2.75 2.90 1,276
2017-11-08 2.60 2.75 2.60 2.75 2,200
2017-11-07 2.50 2.50 2.50 2.50 151
2017-11-06 2.50 2.55 2.50 2.55 349
2017-11-02 2.55 2.55 2.45 2.45 1,755
2017-11-01 2.60 2.60 2.50 2.60 1,805
2017-10-31 2.60 2.60 2.55 2.60 7,500
2017-10-30 2.55 2.65 2.55 2.65 1,281
2017-10-27 2.65 2.65 2.60 2.60 1,470
2017-10-26 2.60 2.65 2.60 2.65 3,003
2017-10-25 2.65 2.70 2.65 2.65 13,700
2017-10-24 2.60 2.70 2.60 2.65 2,905
2017-10-23 2.60 2.65 2.60 2.60 2,800
2017-10-20 2.65 2.65 2.65 2.65 107
2017-10-19 2.65 2.65 2.65 2.65 200
2017-10-18 2.65 2.65 2.65 2.65 77
2017-10-17 2.65 2.70 2.65 2.70 911
2017-10-16 2.70 2.70 2.70 2.70 79
2017-10-13 2.75 2.75 2.75 2.75 100
2017-10-12 2.70 2.70 2.70 2.70 1,024
2017-10-10 2.75 2.75 2.75 2.75 500
2017-10-09 2.80 2.80 2.80 2.80 3,500
2017-10-06 2.80 2.80 2.80 2.80 4,450
2017-10-05 2.75 2.85 2.75 2.80 2,601
2017-10-04 2.75 2.80 2.75 2.80 900

» More MATTERSIGHT Stock Price History

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