Materialise NV (EBR:MTLS)
Belgium · Delayed Price · Currency is EUR 5.65
-0.15 (-2.59%)
At close: Jun 11, 2026
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | -2.59% | 3,756 |
| Jun 10, 2026 | 5.80 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 1,192 |
| Jun 9, 2026 | 5.60 | 5.80 | 5.60 | 5.65 | 5.65 | -1.74% | 3,978 |
| Jun 8, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | -0.86% | 688 |
| Jun 5, 2026 | 6.05 | 6.05 | 5.60 | 5.80 | 5.80 | -3.33% | 4,912 |
| Jun 4, 2026 | 5.80 | 6.00 | 5.65 | 6.00 | 6.00 | 7.14% | 2,607 |
| Jun 3, 2026 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -6.67% | 8,305 |
| Jun 2, 2026 | 5.90 | 6.00 | 5.75 | 6.00 | 6.00 | 1.69% | 3,867 |
| Jun 1, 2026 | 5.65 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | 22,932 |
| May 29, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 3.70% | 50,365 |
| May 28, 2026 | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | 1.89% | 7,727 |
| May 27, 2026 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 2.91% | 6,878 |
| May 26, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 1,694 |
| May 25, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | - | 3,426 |
| May 22, 2026 | 4.96 | 5.15 | 4.96 | 5.10 | 5.10 | 4.08% | 7,973 |
| May 21, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | 2.51% | 150 |
| May 20, 2026 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | - | 834 |
| May 19, 2026 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | -1.65% | 1,488 |
| May 18, 2026 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -2.02% | 374 |
| May 15, 2026 | 4.92 | 5.10 | 4.88 | 4.96 | 4.96 | -0.80% | 1,598 |
| May 14, 2026 | 4.86 | 5.00 | 4.74 | 5.00 | 5.00 | 2.88% | 3,286 |
| May 13, 2026 | 4.88 | 5.00 | 4.80 | 4.86 | 4.86 | -0.41% | 10,635 |
| May 12, 2026 | 4.72 | 4.88 | 4.70 | 4.88 | 4.88 | 7.02% | 5,673 |
| May 11, 2026 | 4.62 | 4.84 | 4.54 | 4.56 | 4.56 | -4.60% | 5,246 |
| May 8, 2026 | 4.82 | 4.82 | 4.60 | 4.78 | 4.78 | 3.91% | 6,822 |
| May 7, 2026 | 4.84 | 4.96 | 4.60 | 4.60 | 4.60 | -4.96% | 14,047 |
| May 6, 2026 | 4.82 | 4.96 | 4.82 | 4.84 | 4.84 | 0.41% | 150 |
| May 5, 2026 | 4.96 | 4.96 | 4.82 | 4.82 | 4.82 | -2.82% | 6,945 |
| May 4, 2026 | 4.84 | 4.98 | 4.84 | 4.96 | 4.96 | 8.77% | 8,635 |
| Apr 30, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Apr 29, 2026 | 4.60 | 4.62 | 4.56 | 4.56 | 4.56 | -1.72% | 4,200 |
| Apr 28, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | 0.87% | 12,696 |
| Apr 27, 2026 | 4.74 | 4.88 | 4.60 | 4.60 | 4.60 | - | 11,961 |
| Apr 24, 2026 | 4.70 | 4.78 | 4.60 | 4.60 | 4.60 | -4.56% | 2,797 |
| Apr 23, 2026 | 4.84 | 4.84 | 4.64 | 4.82 | 4.82 | -0.82% | 1,432 |
| Apr 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.40% | 36 |
| Apr 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 10 |
| Apr 17, 2026 | 4.66 | 4.86 | 4.60 | 4.70 | 4.70 | -1.26% | 2,428 |
| Apr 16, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | 1.28% | 400 |
| Apr 15, 2026 | 4.66 | 4.84 | 4.50 | 4.70 | 4.70 | 0.86% | 15,178 |
| Apr 14, 2026 | 4.46 | 4.66 | 4.46 | 4.66 | 4.66 | 4.95% | 1,098 |
| Apr 13, 2026 | 4.46 | 4.62 | 4.44 | 4.44 | 4.44 | -3.48% | 7,119 |
| Apr 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Apr 9, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | -1.71% | 909 |
| Apr 8, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 2.63% | 575 |
| Apr 7, 2026 | 4.76 | 4.76 | 4.56 | 4.56 | 4.56 | -4.20% | 7,874 |
| Apr 2, 2026 | 4.67 | 4.76 | 4.66 | 4.76 | 4.76 | 0.21% | 1,021 |
| Apr 1, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | 3.49% | 194 |
| Mar 31, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 4 |