Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
7.48
+0.36 (5.06%)
Nov 21, 2024, 4:00 PM EST - Market closed
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.82 | 7.19 | 6.76 | 7.12 | 7.12 | 5.40% | 185,616 |
| Nov 19, 2024 | 6.64 | 6.84 | 6.61 | 6.76 | 6.76 | 0.45% | 54,246 |
| Nov 18, 2024 | 7.07 | 7.13 | 6.72 | 6.73 | 6.73 | -2.39% | 198,842 |
| Nov 15, 2024 | 7.16 | 7.26 | 6.85 | 6.89 | 6.89 | -3.77% | 298,901 |
| Nov 14, 2024 | 7.35 | 7.43 | 7.09 | 7.16 | 7.16 | -2.45% | 369,575 |
| Nov 13, 2024 | 7.07 | 7.56 | 6.93 | 7.34 | 7.34 | 4.56% | 501,317 |
| Nov 12, 2024 | 7.10 | 7.10 | 6.89 | 7.02 | 7.02 | -0.85% | 339,016 |
| Nov 11, 2024 | 6.79 | 7.10 | 6.65 | 7.08 | 7.08 | 5.36% | 367,115 |
| Nov 8, 2024 | 6.38 | 6.81 | 6.31 | 6.72 | 6.72 | 6.50% | 274,751 |
| Nov 7, 2024 | 6.40 | 6.45 | 6.20 | 6.31 | 6.31 | -2.32% | 102,369 |
| Nov 6, 2024 | 6.21 | 6.48 | 6.16 | 6.46 | 6.46 | 6.95% | 240,539 |
| Nov 5, 2024 | 6.14 | 6.20 | 6.02 | 6.04 | 6.04 | -1.63% | 82,508 |
| Nov 4, 2024 | 6.33 | 6.33 | 6.05 | 6.14 | 6.14 | -0.97% | 125,238 |
| Nov 1, 2024 | 5.91 | 6.20 | 5.90 | 6.20 | 6.20 | 4.91% | 109,814 |
| Oct 31, 2024 | 6.15 | 6.15 | 5.85 | 5.91 | 5.91 | -4.21% | 160,476 |
| Oct 30, 2024 | 6.24 | 6.33 | 6.13 | 6.17 | 6.17 | - | 109,356 |
| Oct 29, 2024 | 6.38 | 6.42 | 6.09 | 6.17 | 6.17 | -3.44% | 176,406 |
| Oct 28, 2024 | 6.04 | 6.46 | 6.00 | 6.39 | 6.39 | 7.21% | 459,267 |
| Oct 25, 2024 | 6.10 | 6.20 | 5.87 | 5.96 | 5.96 | -1.00% | 260,289 |
| Oct 24, 2024 | 5.42 | 6.05 | 5.42 | 6.02 | 6.02 | 18.27% | 822,398 |
| Oct 23, 2024 | 5.18 | 5.19 | 5.03 | 5.09 | 5.09 | -1.74% | 97,983 |
| Oct 22, 2024 | 5.19 | 5.27 | 5.14 | 5.18 | 5.18 | - | 70,976 |
| Oct 21, 2024 | 5.36 | 5.39 | 5.16 | 5.18 | 5.18 | -4.07% | 65,640 |
| Oct 18, 2024 | 5.16 | 5.44 | 5.07 | 5.40 | 5.40 | 4.65% | 97,750 |
| Oct 17, 2024 | 5.14 | 5.16 | 5.07 | 5.16 | 5.16 | 0.19% | 52,317 |
| Oct 16, 2024 | 5.08 | 5.19 | 5.08 | 5.15 | 5.15 | 1.18% | 28,746 |
| Oct 15, 2024 | 5.04 | 5.15 | 5.03 | 5.09 | 5.09 | 0.99% | 59,157 |
| Oct 14, 2024 | 5.08 | 5.15 | 5.01 | 5.04 | 5.04 | -0.98% | 64,269 |
| Oct 11, 2024 | 5.00 | 5.09 | 4.97 | 5.09 | 5.09 | 1.80% | 52,194 |
| Oct 10, 2024 | 5.00 | 5.06 | 4.97 | 5.00 | 5.00 | 0.20% | 49,911 |
| Oct 9, 2024 | 5.01 | 5.06 | 4.97 | 4.99 | 4.99 | -0.99% | 50,494 |
| Oct 8, 2024 | 5.03 | 5.10 | 5.01 | 5.04 | 5.04 | -0.79% | 86,520 |
| Oct 7, 2024 | 5.14 | 5.19 | 5.05 | 5.08 | 5.08 | -1.17% | 82,882 |
| Oct 4, 2024 | 5.22 | 5.23 | 5.07 | 5.14 | 5.14 | - | 80,168 |
| Oct 3, 2024 | 5.10 | 5.21 | 5.02 | 5.14 | 5.14 | - | 132,849 |
| Oct 2, 2024 | 5.27 | 5.31 | 5.13 | 5.14 | 5.14 | -3.38% | 58,654 |
| Oct 1, 2024 | 5.49 | 5.50 | 5.25 | 5.32 | 5.32 | -2.92% | 72,195 |
| Sep 30, 2024 | 5.35 | 5.50 | 5.30 | 5.48 | 5.48 | 2.62% | 110,959 |
| Sep 27, 2024 | 5.30 | 5.41 | 5.25 | 5.34 | 5.34 | 1.33% | 136,177 |
| Sep 26, 2024 | 5.26 | 5.29 | 5.22 | 5.27 | 5.27 | 1.15% | 44,271 |
| Sep 25, 2024 | 5.25 | 5.25 | 5.19 | 5.21 | 5.21 | -1.33% | 39,810 |
| Sep 24, 2024 | 5.02 | 5.30 | 5.02 | 5.28 | 5.28 | 5.18% | 144,772 |
| Sep 23, 2024 | 5.03 | 5.05 | 5.02 | 5.02 | 5.02 | -0.20% | 40,319 |
| Sep 20, 2024 | 5.14 | 5.20 | 5.02 | 5.03 | 5.03 | -2.33% | 33,353 |
| Sep 19, 2024 | 5.18 | 5.23 | 5.10 | 5.15 | 5.15 | 0.39% | 85,787 |
| Sep 18, 2024 | 5.18 | 5.21 | 5.10 | 5.13 | 5.13 | -0.97% | 50,386 |
| Sep 17, 2024 | 5.15 | 5.22 | 5.10 | 5.18 | 5.18 | 1.57% | 190,550 |
| Sep 16, 2024 | 4.90 | 5.20 | 4.90 | 5.10 | 5.10 | 4.51% | 320,336 |
| Sep 13, 2024 | 4.90 | 4.98 | 4.79 | 4.88 | 4.88 | 0.62% | 1,628,124 |
| Sep 12, 2024 | 5.10 | 5.16 | 4.82 | 4.85 | 4.85 | -3.96% | 715,480 |
| Sep 11, 2024 | 5.06 | 5.08 | 4.94 | 5.05 | 5.05 | 0.20% | 113,247 |
| Sep 10, 2024 | 5.02 | 5.05 | 4.98 | 5.04 | 5.04 | 0.60% | 401,716 |
| Sep 9, 2024 | 5.02 | 5.10 | 5.00 | 5.01 | 5.01 | -0.79% | 77,806 |
| Sep 6, 2024 | 5.11 | 5.13 | 5.02 | 5.05 | 5.05 | -1.75% | 47,618 |
| Sep 5, 2024 | 5.05 | 5.18 | 5.05 | 5.14 | 5.14 | 1.78% | 51,350 |
| Sep 4, 2024 | 5.17 | 5.20 | 5.03 | 5.05 | 5.05 | -2.88% | 58,433 |
| Sep 3, 2024 | 5.35 | 5.35 | 5.18 | 5.20 | 5.20 | -2.80% | 70,002 |
| Aug 30, 2024 | 5.40 | 5.41 | 5.29 | 5.35 | 5.35 | -1.29% | 65,061 |
| Aug 29, 2024 | 5.46 | 5.52 | 5.40 | 5.42 | 5.42 | -0.73% | 47,676 |
| Aug 28, 2024 | 5.60 | 5.62 | 5.40 | 5.46 | 5.46 | -1.97% | 49,447 |
| Aug 27, 2024 | 5.60 | 5.63 | 5.56 | 5.57 | 5.57 | - | 71,978 |
| Aug 26, 2024 | 5.48 | 5.61 | 5.48 | 5.57 | 5.57 | 1.27% | 129,496 |
| Aug 23, 2024 | 5.39 | 5.51 | 5.39 | 5.50 | 5.50 | 2.23% | 45,617 |
| Aug 22, 2024 | 5.43 | 5.50 | 5.35 | 5.38 | 5.38 | -1.65% | 28,986 |
| Aug 21, 2024 | 5.45 | 5.48 | 5.38 | 5.47 | 5.47 | 0.55% | 136,223 |
| Aug 20, 2024 | 5.46 | 5.49 | 5.40 | 5.44 | 5.44 | 0.18% | 71,530 |
| Aug 19, 2024 | 5.39 | 5.50 | 5.35 | 5.43 | 5.43 | 1.12% | 279,894 |
| Aug 16, 2024 | 5.36 | 5.41 | 5.30 | 5.37 | 5.37 | -0.56% | 59,708 |
| Aug 15, 2024 | 5.43 | 5.47 | 5.36 | 5.40 | 5.40 | 0.56% | 127,762 |
| Aug 14, 2024 | 5.49 | 5.52 | 5.36 | 5.37 | 5.37 | -1.83% | 52,900 |
| Aug 13, 2024 | 5.49 | 5.55 | 5.41 | 5.47 | 5.47 | -0.18% | 78,076 |
| Aug 12, 2024 | 5.49 | 5.60 | 5.45 | 5.48 | 5.48 | -0.36% | 64,389 |
| Aug 9, 2024 | 5.43 | 5.53 | 5.43 | 5.50 | 5.50 | 0.92% | 60,423 |
| Aug 8, 2024 | 5.47 | 5.53 | 5.41 | 5.45 | 5.45 | - | 110,035 |
| Aug 7, 2024 | 5.48 | 5.70 | 5.41 | 5.45 | 5.45 | -0.37% | 60,032 |
| Aug 6, 2024 | 5.62 | 5.71 | 5.47 | 5.47 | 5.47 | -1.80% | 92,999 |
| Aug 5, 2024 | 5.76 | 5.81 | 5.55 | 5.57 | 5.57 | -9.58% | 153,254 |
| Aug 2, 2024 | 6.05 | 6.23 | 5.88 | 6.16 | 6.16 | 0.49% | 99,435 |
| Aug 1, 2024 | 6.56 | 6.63 | 6.00 | 6.13 | 6.13 | -5.69% | 138,366 |
| Jul 31, 2024 | 6.05 | 6.70 | 6.05 | 6.50 | 6.50 | 15.04% | 442,800 |
| Jul 30, 2024 | 5.69 | 5.72 | 5.54 | 5.65 | 5.65 | -0.70% | 54,333 |
| Jul 29, 2024 | 5.74 | 5.75 | 5.61 | 5.69 | 5.69 | -0.18% | 41,634 |
| Jul 26, 2024 | 5.86 | 5.87 | 5.59 | 5.70 | 5.70 | -3.06% | 107,494 |
| Jul 25, 2024 | 5.79 | 5.94 | 5.74 | 5.88 | 5.88 | 1.91% | 56,533 |
| Jul 24, 2024 | 5.96 | 5.96 | 5.73 | 5.77 | 5.77 | -2.20% | 38,746 |
| Jul 23, 2024 | 5.94 | 5.95 | 5.84 | 5.90 | 5.90 | 0.34% | 43,813 |
| Jul 22, 2024 | 5.69 | 5.88 | 5.69 | 5.88 | 5.88 | 6.52% | 66,994 |
| Jul 19, 2024 | 6.00 | 6.02 | 5.51 | 5.52 | 5.52 | -7.69% | 82,959 |
| Jul 18, 2024 | 5.50 | 6.00 | 5.50 | 5.98 | 5.98 | 9.52% | 319,910 |
| Jul 17, 2024 | 5.39 | 5.47 | 5.27 | 5.46 | 5.46 | 2.06% | 84,596 |
| Jul 16, 2024 | 5.20 | 5.36 | 5.20 | 5.35 | 5.35 | 3.28% | 67,409 |
| Jul 15, 2024 | 5.10 | 5.29 | 5.09 | 5.18 | 5.18 | 2.78% | 80,776 |
| Jul 12, 2024 | 4.80 | 5.04 | 4.80 | 5.04 | 5.04 | 5.00% | 68,213 |
| Jul 11, 2024 | 4.85 | 4.90 | 4.80 | 4.80 | 4.80 | -0.21% | 46,764 |
| Jul 10, 2024 | 4.81 | 4.88 | 4.76 | 4.81 | 4.81 | -0.21% | 69,237 |
| Jul 9, 2024 | 4.87 | 4.90 | 4.80 | 4.82 | 4.82 | -1.63% | 19,773 |
| Jul 8, 2024 | 4.81 | 4.90 | 4.80 | 4.90 | 4.90 | 2.30% | 44,291 |
| Jul 5, 2024 | 4.73 | 4.80 | 4.73 | 4.79 | 4.79 | 1.38% | 35,576 |
| Jul 3, 2024 | 4.80 | 4.94 | 4.71 | 4.73 | 4.73 | -0.94% | 49,589 |
| Jul 2, 2024 | 4.93 | 4.95 | 4.72 | 4.77 | 4.77 | -2.65% | 65,407 |