Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
5.48
-0.22 (-3.86%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.70 | 5.82 | 5.52 | 5.52 | - | -3.16% | 122,912 |
| Oct 28, 2025 | 5.97 | 6.14 | 5.60 | 5.70 | 5.70 | -4.04% | 395,330 |
| Oct 27, 2025 | 6.04 | 6.25 | 5.92 | 5.94 | 5.94 | -1.66% | 220,000 |
| Oct 24, 2025 | 6.13 | 6.15 | 6.00 | 6.04 | 6.04 | -0.66% | 64,528 |
| Oct 23, 2025 | 5.95 | 6.11 | 5.94 | 6.08 | 6.08 | 2.53% | 74,346 |
| Oct 22, 2025 | 6.14 | 6.19 | 5.83 | 5.93 | 5.93 | -3.42% | 122,801 |
| Oct 21, 2025 | 6.23 | 6.35 | 6.08 | 6.14 | 6.14 | -1.76% | 98,731 |
| Oct 20, 2025 | 6.05 | 6.27 | 6.05 | 6.25 | 6.25 | 3.82% | 151,356 |
| Oct 17, 2025 | 6.00 | 6.19 | 5.94 | 6.02 | 6.02 | -1.47% | 176,204 |
| Oct 16, 2025 | 6.16 | 6.41 | 6.10 | 6.11 | 6.11 | -1.13% | 606,187 |
| Oct 15, 2025 | 6.02 | 6.28 | 5.91 | 6.18 | 6.18 | 2.49% | 243,666 |
| Oct 14, 2025 | 5.83 | 6.14 | 5.71 | 6.03 | 6.03 | 2.38% | 197,871 |
| Oct 13, 2025 | 5.90 | 5.98 | 5.78 | 5.89 | 5.89 | 1.73% | 106,588 |
| Oct 10, 2025 | 6.20 | 6.26 | 5.78 | 5.79 | 5.79 | -6.61% | 180,155 |
| Oct 9, 2025 | 6.04 | 6.26 | 5.95 | 6.20 | 6.20 | 2.31% | 184,559 |
| Oct 8, 2025 | 6.16 | 6.24 | 6.01 | 6.06 | 6.06 | -2.26% | 105,778 |
| Oct 7, 2025 | 6.35 | 6.41 | 6.08 | 6.20 | 6.20 | -2.67% | 158,843 |
| Oct 6, 2025 | 6.19 | 6.40 | 6.16 | 6.37 | 6.37 | 3.75% | 285,576 |
| Oct 3, 2025 | 5.79 | 6.41 | 5.71 | 6.14 | 6.14 | 4.96% | 523,251 |
| Oct 2, 2025 | 5.42 | 5.93 | 5.36 | 5.85 | 5.85 | 8.33% | 249,953 |
| Oct 1, 2025 | 5.52 | 5.58 | 5.35 | 5.40 | 5.40 | -3.05% | 81,599 |
| Sep 30, 2025 | 5.57 | 5.75 | 5.51 | 5.57 | 5.57 | 0.18% | 145,449 |
| Sep 29, 2025 | 5.65 | 5.65 | 5.55 | 5.56 | 5.56 | -1.07% | 61,073 |
| Sep 26, 2025 | 5.55 | 5.64 | 5.53 | 5.62 | 5.62 | 0.54% | 53,635 |
| Sep 25, 2025 | 5.74 | 5.79 | 5.56 | 5.59 | 5.59 | -4.12% | 133,500 |
| Sep 24, 2025 | 5.68 | 5.88 | 5.50 | 5.83 | 5.83 | 2.10% | 150,673 |
| Sep 23, 2025 | 5.49 | 5.72 | 5.32 | 5.71 | 5.71 | 5.74% | 160,759 |
| Sep 22, 2025 | 5.24 | 5.51 | 5.23 | 5.40 | 5.40 | 2.08% | 142,321 |
| Sep 19, 2025 | 5.53 | 5.53 | 5.23 | 5.29 | 5.29 | -4.34% | 111,796 |
| Sep 18, 2025 | 5.24 | 5.60 | 5.23 | 5.53 | 5.53 | 6.96% | 191,208 |
| Sep 17, 2025 | 5.06 | 5.24 | 5.03 | 5.17 | 5.17 | 2.17% | 81,795 |
| Sep 16, 2025 | 5.01 | 5.12 | 4.96 | 5.06 | 5.06 | 0.60% | 122,866 |
| Sep 15, 2025 | 5.10 | 5.14 | 5.01 | 5.03 | 5.03 | -1.57% | 49,102 |
| Sep 12, 2025 | 5.16 | 5.20 | 5.08 | 5.11 | 5.11 | -1.73% | 122,916 |
| Sep 11, 2025 | 5.04 | 5.24 | 5.02 | 5.20 | 5.20 | 2.56% | 78,324 |
| Sep 10, 2025 | 5.06 | 5.15 | 5.02 | 5.07 | 5.07 | -0.39% | 68,705 |
| Sep 9, 2025 | 5.18 | 5.18 | 5.02 | 5.09 | 5.09 | -1.93% | 34,224 |
| Sep 8, 2025 | 4.95 | 5.23 | 4.93 | 5.19 | 5.19 | 4.85% | 90,358 |
| Sep 5, 2025 | 4.98 | 5.07 | 4.95 | 4.95 | 4.95 | -0.40% | 99,019 |
| Sep 4, 2025 | 4.96 | 5.05 | 4.90 | 4.97 | 4.97 | 0.81% | 92,418 |
| Sep 3, 2025 | 4.96 | 5.15 | 4.92 | 4.93 | 4.93 | -0.40% | 127,623 |
| Sep 2, 2025 | 5.10 | 5.11 | 4.95 | 4.95 | 4.95 | -3.13% | 118,264 |
| Aug 29, 2025 | 5.17 | 5.23 | 5.11 | 5.11 | 5.11 | -0.97% | 71,059 |
| Aug 28, 2025 | 5.06 | 5.32 | 5.01 | 5.16 | 5.16 | 2.18% | 155,443 |
| Aug 27, 2025 | 5.06 | 5.14 | 5.03 | 5.05 | 5.05 | -0.20% | 96,381 |
| Aug 26, 2025 | 5.23 | 5.23 | 5.06 | 5.06 | 5.06 | -3.62% | 133,012 |
| Aug 25, 2025 | 5.23 | 5.37 | 5.18 | 5.25 | 5.25 | - | 380,123 |
| Aug 22, 2025 | 5.00 | 5.26 | 5.00 | 5.25 | 5.25 | 4.79% | 274,379 |
| Aug 21, 2025 | 4.93 | 5.03 | 4.92 | 5.01 | 5.01 | -0.20% | 171,127 |
| Aug 20, 2025 | 5.08 | 5.10 | 4.96 | 5.02 | 5.02 | -1.18% | 119,737 |