Materialise NV (EBR:MTLS)
Belgium · Delayed Price · Currency is EUR 4.812
-0.089 (-1.82%)
At close: Dec 12, 2025
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.93 | 4.95 | 4.80 | 4.81 | 4.81 | -1.82% | 3,240 |
| Dec 11, 2025 | 4.99 | 5.07 | 4.90 | 4.90 | 4.90 | -1.78% | 3,913 |
| Dec 10, 2025 | 5.03 | 5.06 | 4.99 | 4.99 | 4.99 | -1.25% | 1,082 |
| Dec 9, 2025 | 5.07 | 5.10 | 5.00 | 5.05 | 5.05 | 0.06% | 3,447 |
| Dec 8, 2025 | 5.07 | 5.19 | 5.05 | 5.05 | 5.05 | -1.10% | 6,029 |
| Dec 5, 2025 | 5.19 | 5.19 | 5.11 | 5.11 | 5.11 | 1.11% | 5,195 |
| Dec 4, 2025 | 5.22 | 5.22 | 5.05 | 5.05 | 5.05 | -1.31% | 5,040 |
| Dec 3, 2025 | 5.24 | 5.25 | 5.12 | 5.12 | 5.12 | -1.60% | 3,844 |
| Dec 2, 2025 | 5.12 | 5.22 | 5.10 | 5.20 | 5.20 | -0.38% | 9,643 |
| Dec 1, 2025 | 5.25 | 5.25 | 5.18 | 5.22 | 5.22 | -0.38% | 5,206 |
| Nov 28, 2025 | 5.30 | 5.34 | 5.24 | 5.24 | 5.24 | -1.13% | 40,022 |
| Nov 27, 2025 | 5.28 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 1,065 |
| Nov 26, 2025 | 5.28 | 5.32 | 5.22 | 5.25 | 5.25 | 0.96% | 8,278 |
| Nov 25, 2025 | 5.30 | 5.30 | 5.19 | 5.20 | 5.20 | - | 7,280 |
| Nov 24, 2025 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | 0.39% | 6,125 |
| Nov 21, 2025 | 5.35 | 5.35 | 5.17 | 5.18 | 5.18 | -3.18% | 19,287 |