Materialise NV (EBR:MTLS)
Belgium · Delayed Price · Currency is EUR 4.560
0.00 (0.00%)
At close: Apr 30, 2026
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 1,137 |
| Mar 27, 2026 | 4.61 | 4.71 | 4.57 | 4.60 | 4.60 | -1.71% | 6,551 |
| Mar 26, 2026 | 4.61 | 4.78 | 4.60 | 4.68 | 4.68 | -2.50% | 3,760 |
| Mar 25, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 2,092 |
| Mar 24, 2026 | 4.52 | 4.60 | 4.45 | 4.60 | 4.60 | 4.07% | 1,810 |
| Mar 23, 2026 | 4.35 | 4.65 | 4.35 | 4.42 | 4.42 | -3.49% | 10,275 |
| Mar 20, 2026 | 4.58 | 4.58 | 4.36 | 4.58 | 4.58 | 4.09% | 7,620 |
| Mar 19, 2026 | 4.51 | 4.58 | 4.40 | 4.40 | 4.40 | -3.72% | 4,253 |
| Mar 18, 2026 | 4.66 | 4.66 | 4.57 | 4.57 | 4.57 | -2.77% | 1,459 |
| Mar 17, 2026 | 4.57 | 4.76 | 4.57 | 4.70 | 4.70 | - | 1,474 |
| Mar 16, 2026 | 4.75 | 4.77 | 4.68 | 4.70 | 4.70 | -1.47% | 2,019 |
| Mar 13, 2026 | 4.96 | 4.96 | 4.74 | 4.77 | 4.77 | -4.02% | 5,400 |
| Mar 12, 2026 | 4.80 | 5.02 | 4.80 | 4.97 | 4.97 | 5.97% | 12,073 |
| Mar 11, 2026 | 4.78 | 4.78 | 4.62 | 4.69 | 4.69 | 1.96% | 9,822 |
| Mar 10, 2026 | 4.74 | 4.82 | 4.55 | 4.60 | 4.60 | 1.55% | 12,191 |
| Mar 9, 2026 | 4.58 | 4.89 | 4.50 | 4.53 | 4.53 | -1.52% | 46,993 |
| Mar 6, 2026 | 4.65 | 4.75 | 4.58 | 4.60 | 4.60 | -1.08% | 8,498 |
| Mar 5, 2026 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | 1.31% | 622 |
| Mar 4, 2026 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 1.55% | 7,580 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.45 | 4.52 | 4.52 | 0.44% | 2,216 |
| Mar 2, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 1.35% | 2,222 |
| Feb 27, 2026 | 4.50 | 4.58 | 4.41 | 4.44 | 4.44 | -1.33% | 706 |
| Feb 26, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -0.44% | 1,211 |
| Feb 25, 2026 | 4.48 | 4.60 | 4.44 | 4.52 | 4.52 | 0.89% | 9,300 |
| Feb 24, 2026 | 4.70 | 4.70 | 4.30 | 4.48 | 4.48 | -1.54% | 33,362 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.55 | 4.55 | 4.55 | -7.14% | 38,790 |
| Feb 20, 2026 | 5.10 | 5.10 | 4.85 | 4.90 | 4.90 | -1.41% | 9,238 |
| Feb 19, 2026 | 4.80 | 5.02 | 4.70 | 4.97 | 4.97 | 3.76% | 18,613 |
| Feb 18, 2026 | 4.75 | 4.80 | 4.70 | 4.79 | 4.79 | -0.62% | 1,691 |