Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
5.77
+0.15 (2.67%)
Jan 26, 2026, 4:00 PM EST - Market closed
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 5.63 | 5.78 | 5.63 | 5.77 | 5.77 | 2.67% | 63,994 |
| Jan 23, 2026 | 5.75 | 5.75 | 5.59 | 5.62 | 5.62 | -2.09% | 56,831 |
| Jan 22, 2026 | 5.61 | 5.87 | 5.61 | 5.74 | 5.74 | 3.99% | 202,057 |
| Jan 21, 2026 | 5.61 | 5.64 | 5.47 | 5.52 | 5.52 | -1.25% | 131,839 |
| Jan 20, 2026 | 5.55 | 5.76 | 5.50 | 5.59 | 5.59 | -0.89% | 139,620 |
| Jan 16, 2026 | 5.64 | 5.72 | 5.56 | 5.64 | 5.64 | 0.89% | 87,767 |
| Jan 15, 2026 | 5.52 | 5.66 | 5.50 | 5.59 | 5.59 | 2.19% | 97,748 |
| Jan 14, 2026 | 5.71 | 5.71 | 5.44 | 5.47 | 5.47 | -4.54% | 141,756 |
| Jan 13, 2026 | 5.71 | 5.80 | 5.68 | 5.73 | 5.73 | 1.24% | 112,601 |
| Jan 12, 2026 | 5.76 | 5.76 | 5.55 | 5.66 | 5.66 | -1.91% | 354,093 |
| Jan 9, 2026 | 5.92 | 5.93 | 5.72 | 5.77 | 5.77 | -1.87% | 93,929 |
| Jan 8, 2026 | 6.01 | 6.06 | 5.87 | 5.88 | 5.88 | -3.29% | 93,379 |
| Jan 7, 2026 | 6.05 | 6.21 | 5.97 | 6.08 | 6.08 | -2.09% | 210,146 |
| Jan 6, 2026 | 5.68 | 6.30 | 5.61 | 6.21 | 6.21 | 9.14% | 464,909 |
| Jan 5, 2026 | 5.49 | 5.70 | 5.37 | 5.69 | 5.69 | 4.40% | 354,178 |
| Jan 2, 2026 | 5.60 | 5.62 | 5.41 | 5.45 | 5.45 | -1.80% | 141,687 |
| Dec 31, 2025 | 5.52 | 5.62 | 5.50 | 5.55 | 5.55 | 0.73% | 114,568 |
| Dec 30, 2025 | 5.55 | 5.64 | 5.51 | 5.51 | 5.51 | -0.90% | 104,305 |
| Dec 29, 2025 | 5.59 | 5.68 | 5.51 | 5.56 | 5.56 | -0.18% | 108,104 |
| Dec 26, 2025 | 5.61 | 5.61 | 5.52 | 5.57 | 5.57 | -1.07% | 45,410 |
| Dec 24, 2025 | 5.63 | 5.67 | 5.60 | 5.63 | 5.63 | - | 36,675 |
| Dec 23, 2025 | 5.73 | 5.75 | 5.61 | 5.63 | 5.63 | -1.05% | 68,466 |
| Dec 22, 2025 | 5.67 | 5.75 | 5.65 | 5.69 | 5.69 | - | 116,914 |
| Dec 19, 2025 | 5.73 | 5.79 | 5.63 | 5.69 | 5.69 | -1.04% | 111,931 |
| Dec 18, 2025 | 5.51 | 5.80 | 5.51 | 5.75 | 5.75 | 6.48% | 280,883 |
| Dec 17, 2025 | 5.63 | 5.71 | 5.39 | 5.40 | 5.40 | -4.42% | 107,171 |
| Dec 16, 2025 | 5.61 | 5.70 | 5.61 | 5.65 | 5.65 | 0.71% | 27,553 |
| Dec 15, 2025 | 5.69 | 5.70 | 5.56 | 5.61 | 5.61 | -1.23% | 135,209 |
| Dec 12, 2025 | 5.83 | 5.83 | 5.60 | 5.68 | 5.68 | -3.07% | 382,240 |
| Dec 11, 2025 | 5.82 | 5.87 | 5.74 | 5.86 | 5.86 | 1.21% | 131,414 |
| Dec 10, 2025 | 5.78 | 5.89 | 5.77 | 5.79 | 5.79 | - | 181,471 |
| Dec 9, 2025 | 5.80 | 5.86 | 5.79 | 5.79 | 5.79 | -1.19% | 78,447 |
| Dec 8, 2025 | 5.90 | 6.05 | 5.82 | 5.86 | 5.86 | 0.34% | 170,917 |
| Dec 5, 2025 | 5.97 | 5.99 | 5.80 | 5.84 | 5.84 | -2.18% | 162,084 |
| Dec 4, 2025 | 6.06 | 6.06 | 5.86 | 5.97 | 5.97 | -1.32% | 327,455 |
| Dec 3, 2025 | 6.05 | 6.07 | 5.91 | 6.05 | 6.05 | 0.33% | 160,679 |
| Dec 2, 2025 | 5.99 | 6.08 | 5.96 | 6.03 | 6.03 | 2.38% | 148,084 |
| Dec 1, 2025 | 6.06 | 6.07 | 5.87 | 5.89 | 5.89 | -2.32% | 106,172 |
| Nov 28, 2025 | 6.10 | 6.18 | 5.99 | 6.03 | 6.03 | 0.17% | 84,352 |
| Nov 26, 2025 | 6.08 | 6.14 | 6.00 | 6.02 | 6.02 | -0.99% | 62,388 |
| Nov 25, 2025 | 5.91 | 6.11 | 5.83 | 6.08 | 6.08 | 3.05% | 112,805 |
| Nov 24, 2025 | 5.99 | 6.11 | 5.86 | 5.90 | 5.90 | -1.17% | 94,764 |
| Nov 21, 2025 | 5.82 | 6.07 | 5.82 | 5.97 | 5.97 | 2.05% | 109,177 |
| Nov 20, 2025 | 6.12 | 6.28 | 5.83 | 5.85 | 5.85 | -2.82% | 147,869 |
| Nov 19, 2025 | 6.23 | 6.40 | 6.00 | 6.02 | 6.02 | -3.22% | 172,346 |
| Nov 18, 2025 | 5.90 | 6.22 | 5.90 | 6.22 | 6.22 | 4.71% | 113,071 |
| Nov 17, 2025 | 6.05 | 6.14 | 5.86 | 5.94 | 5.94 | -1.16% | 113,390 |
| Nov 14, 2025 | 5.98 | 6.13 | 5.90 | 6.01 | 6.01 | -1.64% | 157,918 |
| Nov 13, 2025 | 5.94 | 6.19 | 5.93 | 6.11 | 6.11 | 2.69% | 132,107 |
| Nov 12, 2025 | 5.96 | 6.16 | 5.87 | 5.95 | 5.95 | 0.34% | 110,953 |