Materialise NV (EBR:MTLS)
Belgium · Delayed Price · Currency is EUR 6.25
0.00 (0.00%)
At close: Aug 31, 2026
Materialise NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.45 | 6.60 | 6.15 | 6.25 | 6.25 | 1.63% | 21,923 |
| Aug 27, 2026 | 6.10 | 6.55 | 6.00 | 6.15 | 6.15 | 8.85% | 43,904 |
| Aug 26, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | - | 2,671 |
| Aug 25, 2026 | 5.85 | 5.90 | 5.60 | 5.65 | 5.65 | 0.89% | 6,789 |
| Aug 24, 2026 | 5.80 | 5.90 | 5.60 | 5.60 | 5.60 | -0.88% | 12,308 |
| Aug 21, 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 610 |
| Aug 20, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -3.48% | 1,903 |
| Aug 19, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -1.71% | 610 |
| Aug 18, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | 1,889 |
| Aug 17, 2026 | 5.95 | 6.00 | 5.80 | 5.95 | 5.95 | 2.59% | 1,751 |
| Aug 14, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - | 355 |
| Aug 13, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -2.52% | 613 |
| Aug 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 11, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 1,160 |
| Aug 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 7, 2026 | 6.10 | 6.10 | 5.80 | 5.95 | 5.95 | 0.85% | 12 |
| Aug 6, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | 0.85% | 601 |
| Aug 5, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 1,551 |
| Aug 4, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 4.50% | 1,907 |
| Aug 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 533 |
| Jul 31, 2026 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | - | 612 |
| Jul 30, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 2,563 |
| Jul 29, 2026 | 5.60 | 5.70 | 5.55 | 5.55 | 5.55 | -1.77% | 8,943 |
| Jul 28, 2026 | 5.70 | 5.80 | 5.65 | 5.65 | 5.65 | -0.88% | 2,048 |
| Jul 27, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 159 |
| Jul 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 34 |
| Jul 23, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 410 |
| Jul 22, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 2.63% | 5,496 |
| Jul 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 300 |
| Jul 20, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -2.59% | 2,079 |
| Jul 17, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | -4.13% | 4,817 |
| Jul 16, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - | 1,734 |
| Jul 15, 2026 | 5.90 | 6.15 | 5.90 | 6.05 | 6.05 | - | 1,140 |
| Jul 14, 2026 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | -0.82% | 3,243 |
| Jul 13, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -3.17% | 186 |
| Jul 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 76 |
| Jul 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 465 |
| Jul 8, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -4.62% | 1,215 |
| Jul 7, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 3.17% | 350 |
| Jul 6, 2026 | 6.75 | 6.80 | 6.30 | 6.30 | 6.30 | -5.26% | 5,407 |
| Jul 3, 2026 | 6.55 | 6.65 | 6.35 | 6.65 | 6.65 | 4.72% | 2,416 |
| Jul 2, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -3.05% | 1,820 |
| Jul 1, 2026 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 0.77% | 2,474 |
| Jun 30, 2026 | 6.15 | 6.50 | 6.05 | 6.50 | 6.50 | 4.00% | 3,291 |
| Jun 29, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 2.46% | 11,472 |
| Jun 26, 2026 | 5.95 | 6.15 | 5.85 | 6.10 | 6.10 | 3.39% | 2,470 |
| Jun 25, 2026 | 5.80 | 6.05 | 5.80 | 5.90 | 5.90 | -2.48% | 1,093 |
| Jun 24, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 5.22% | 11,659 |
| Jun 23, 2026 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | - | 2,418 |
| Jun 22, 2026 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | 1.77% | 858 |