Materialise NV (EBR:MTLS)
Belgium · Delayed Price · Currency is EUR 7.50
-0.30 (-3.85%)
At close: Oct 9, 2026
Materialise NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.90 | 8.00 | 7.40 | 7.50 | 7.50 | -3.85% | 3,601 |
| Oct 8, 2026 | 8.00 | 8.00 | 7.60 | 7.80 | 7.80 | -0.64% | 1,557 |
| Oct 7, 2026 | 7.70 | 8.00 | 7.65 | 7.85 | 7.85 | 2.61% | 6,373 |
| Oct 6, 2026 | 7.85 | 7.95 | 7.65 | 7.65 | 7.65 | -1.92% | 3,131 |
| Oct 5, 2026 | 7.70 | 7.80 | 7.55 | 7.80 | 7.80 | 5.41% | 7,435 |
| Oct 2, 2026 | 7.55 | 7.65 | 7.40 | 7.40 | 7.40 | -1.33% | 1,615 |
| Oct 1, 2026 | 7.50 | 7.60 | 7.35 | 7.50 | 7.50 | -0.66% | 4,511 |
| Sep 30, 2026 | 7.80 | 7.80 | 7.35 | 7.55 | 7.55 | -3.21% | 5,680 |
| Sep 29, 2026 | 7.50 | 7.80 | 6.90 | 7.80 | 7.80 | 4.70% | 19,303 |
| Sep 28, 2026 | 7.35 | 7.45 | 7.15 | 7.45 | 7.45 | 3.47% | 9,937 |
| Sep 25, 2026 | 7.00 | 7.20 | 6.90 | 7.20 | 7.20 | 2.86% | 4,864 |
| Sep 24, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 3,551 |
| Sep 23, 2026 | 6.90 | 6.90 | 6.75 | 6.90 | 6.90 | 0.73% | 1,659 |
| Sep 22, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 445 |
| Sep 21, 2026 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | 0.74% | 4,588 |
| Sep 18, 2026 | 7.10 | 7.10 | 6.70 | 6.75 | 6.75 | -2.17% | 4,394 |
| Sep 17, 2026 | 6.60 | 6.90 | 6.55 | 6.90 | 6.90 | 2.99% | 7,326 |
| Sep 16, 2026 | 6.65 | 6.70 | 6.50 | 6.70 | 6.70 | 2.29% | 254 |
| Sep 15, 2026 | 6.70 | 6.75 | 6.50 | 6.55 | 6.55 | -0.76% | 1,466 |
| Sep 14, 2026 | 6.75 | 6.85 | 6.60 | 6.60 | 6.60 | 1.54% | 3,700 |
| Sep 11, 2026 | 6.55 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 7,032 |
| Sep 10, 2026 | 6.50 | 6.75 | 6.50 | 6.60 | 6.60 | 0.76% | 4,131 |
| Sep 9, 2026 | 6.90 | 6.90 | 6.50 | 6.55 | 6.55 | 0.77% | 15,896 |
| Sep 8, 2026 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 2.36% | 20,307 |
| Sep 7, 2026 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | 3.25% | 2,229 |
| Sep 4, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 1.65% | 934 |
| Sep 3, 2026 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | -1.63% | 2,416 |
| Sep 2, 2026 | 6.20 | 6.30 | 6.15 | 6.15 | 6.15 | -0.81% | 2,937 |
| Sep 1, 2026 | 6.15 | 6.45 | 6.15 | 6.20 | 6.20 | -0.80% | 6,957 |
| Aug 31, 2026 | 6.65 | 6.65 | 6.15 | 6.25 | 6.25 | - | 19,623 |
| 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 |