Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
6.00
+0.21 (3.63%)
Jul 10, 2025, 4:00 PM - Market closed

Materialise NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 5.80 6.03 5.68 6.00 6.00 3.63% 86,107
Jul 9, 2025 5.70 5.84 5.61 5.79 5.79 1.76% 81,529
Jul 8, 2025 5.59 5.73 5.57 5.69 5.69 2.71% 61,970
Jul 7, 2025 5.75 5.75 5.54 5.54 5.54 -3.48% 67,949
Jul 3, 2025 5.67 5.85 5.67 5.74 5.74 2.32% 60,526
Jul 2, 2025 5.60 5.71 5.52 5.61 5.61 0.90% 72,563
Jul 1, 2025 5.61 5.73 5.55 5.56 5.56 -1.59% 40,816
Jun 30, 2025 5.62 5.82 5.60 5.65 5.65 0.71% 188,068
Jun 27, 2025 5.52 5.62 5.51 5.61 5.61 1.08% 63,980
Jun 26, 2025 5.49 5.55 5.44 5.55 5.55 1.65% 76,526
Jun 25, 2025 5.54 5.54 5.41 5.46 5.46 -1.44% 34,403
Jun 24, 2025 5.47 5.58 5.41 5.54 5.54 2.59% 55,127
Jun 23, 2025 5.33 5.48 5.25 5.40 5.40 0.19% 126,330
Jun 20, 2025 5.51 5.58 5.35 5.39 5.39 -1.82% 50,655
Jun 18, 2025 5.62 5.63 5.48 5.49 5.49 -2.66% 82,480
Jun 17, 2025 5.53 5.65 5.48 5.64 5.64 1.08% 107,138
Jun 16, 2025 5.50 5.60 5.46 5.58 5.58 2.39% 63,039
Jun 13, 2025 5.47 5.51 5.37 5.45 5.45 -2.15% 102,061
Jun 12, 2025 5.76 5.82 5.54 5.57 5.57 -3.80% 90,686
Jun 11, 2025 5.82 5.89 5.75 5.79 5.79 -0.17% 77,704
Jun 10, 2025 5.94 5.94 5.76 5.80 5.80 -1.53% 85,709
Jun 9, 2025 5.70 5.90 5.64 5.89 5.89 3.70% 131,752
Jun 6, 2025 5.60 5.69 5.50 5.68 5.68 3.46% 86,384
Jun 5, 2025 5.50 5.69 5.49 5.49 5.49 - 170,862
Jun 4, 2025 5.38 5.55 5.34 5.49 5.49 2.43% 97,159
Jun 3, 2025 5.45 5.48 5.34 5.36 5.36 -1.65% 64,886
Jun 2, 2025 5.39 5.48 5.28 5.45 5.45 1.11% 71,957
May 30, 2025 5.40 5.42 5.30 5.39 5.39 -1.10% 46,065
May 29, 2025 5.49 5.51 5.43 5.45 5.45 0.37% 86,352
May 28, 2025 5.37 5.47 5.28 5.43 5.43 1.50% 64,256
May 27, 2025 5.14 5.37 5.09 5.35 5.35 5.52% 89,381
May 23, 2025 5.10 5.12 5.00 5.07 5.07 -0.78% 146,177
May 22, 2025 5.10 5.17 5.10 5.11 5.11 -0.39% 41,528
May 21, 2025 5.17 5.20 5.10 5.13 5.13 -0.77% 144,183
May 20, 2025 5.24 5.26 5.15 5.17 5.17 -1.71% 143,175
May 19, 2025 5.26 5.35 5.26 5.26 5.26 -1.87% 70,813
May 16, 2025 5.20 5.39 5.20 5.36 5.36 3.08% 66,226
May 15, 2025 5.16 5.24 5.12 5.20 5.20 0.58% 75,683
May 14, 2025 5.37 5.48 5.15 5.17 5.17 -3.90% 125,972
May 13, 2025 5.38 5.47 5.38 5.38 5.38 -0.92% 88,906
May 12, 2025 5.55 5.63 5.43 5.43 5.43 1.21% 188,918
May 9, 2025 5.55 5.55 5.35 5.37 5.37 -2.63% 59,302
May 8, 2025 5.28 5.59 5.25 5.51 5.51 5.15% 180,973
May 7, 2025 5.27 5.39 5.21 5.24 5.24 -0.95% 115,478
May 6, 2025 5.25 5.38 5.25 5.29 5.29 -1.12% 89,733
May 5, 2025 5.33 5.39 5.23 5.35 5.35 -0.37% 112,780
May 2, 2025 5.25 5.43 5.24 5.37 5.37 3.47% 120,300
May 1, 2025 5.14 5.25 5.12 5.19 5.19 0.97% 49,970
Apr 30, 2025 5.10 5.17 5.05 5.14 5.14 -1.34% 58,778
Apr 29, 2025 5.15 5.25 5.09 5.21 5.21 0.97% 103,441