Materialise NV (EBR:MTLS)
Belgium · Delayed Price · Currency is EUR 5.10
+0.20 (4.08%)
At close: May 22, 2026
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |