Materialise NV (EBR:MTLS)
Belgium · Delayed Price · Currency is EUR 5.70
+0.05 (0.89%)
Jul 21, 2026, 4:00 PM EDT
Materialise NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -2.59% | 515 |
| Jun 18, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 1,475 |
| Jun 17, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | 2.65% | 1,438 |
| Jun 16, 2026 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | -4.24% | 253 |
| Jun 15, 2026 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 10,925 |
| Jun 12, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | 2.65% | 11,173 |
| 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 |