Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
5.66
+0.21 (3.85%)
At close: Feb 13, 2026, 4:00 PM EST
5.65
-0.01 (-0.17%)
After-hours: Feb 13, 2026, 4:51 PM EST
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.44 | 5.67 | 5.44 | 5.65 | 5.65 | 3.67% | 81,348 |
| Feb 12, 2026 | 5.63 | 5.66 | 5.33 | 5.45 | 5.45 | -1.09% | 152,102 |
| Feb 11, 2026 | 5.70 | 5.74 | 5.50 | 5.51 | 5.51 | -1.78% | 82,923 |
| Feb 10, 2026 | 5.65 | 5.73 | 5.59 | 5.61 | 5.61 | -0.18% | 104,064 |
| Feb 9, 2026 | 5.64 | 5.68 | 5.50 | 5.62 | 5.62 | 2.00% | 103,776 |
| Feb 6, 2026 | 5.26 | 5.55 | 5.26 | 5.51 | 5.51 | 6.78% | 107,997 |
| Feb 5, 2026 | 5.34 | 5.38 | 5.14 | 5.16 | 5.16 | -2.09% | 122,132 |
| Feb 4, 2026 | 5.37 | 5.41 | 5.20 | 5.27 | 5.27 | -1.50% | 166,176 |
| Feb 3, 2026 | 5.53 | 5.56 | 5.24 | 5.35 | 5.35 | -3.78% | 188,418 |
| Feb 2, 2026 | 5.48 | 5.66 | 5.48 | 5.56 | 5.56 | 0.91% | 72,542 |
| Jan 30, 2026 | 5.55 | 5.60 | 5.45 | 5.51 | 5.51 | -0.72% | 94,445 |
| Jan 29, 2026 | 5.63 | 5.64 | 5.39 | 5.55 | 5.55 | -1.07% | 202,778 |
| Jan 28, 2026 | 5.74 | 5.79 | 5.59 | 5.61 | 5.61 | -2.01% | 91,831 |
| Jan 27, 2026 | 5.78 | 5.81 | 5.66 | 5.73 | 5.73 | -0.78% | 104,966 |
| Jan 26, 2026 | 5.63 | 5.78 | 5.63 | 5.77 | 5.77 | 2.67% | 86,259 |
| Jan 23, 2026 | 5.75 | 5.75 | 5.59 | 5.62 | 5.62 | -2.09% | 56,861 |
| Jan 22, 2026 | 5.61 | 5.87 | 5.61 | 5.74 | 5.74 | 3.99% | 202,465 |
| 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% | 140,622 |
| 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% | 98,751 |
| Jan 14, 2026 | 5.71 | 5.71 | 5.44 | 5.47 | 5.47 | -4.54% | 142,170 |
| Jan 13, 2026 | 5.71 | 5.80 | 5.68 | 5.73 | 5.73 | 1.24% | 112,603 |
| Jan 12, 2026 | 5.76 | 5.76 | 5.55 | 5.66 | 5.66 | -1.91% | 354,116 |
| Jan 9, 2026 | 5.92 | 5.93 | 5.72 | 5.77 | 5.77 | -1.87% | 94,014 |
| Jan 8, 2026 | 6.01 | 6.06 | 5.87 | 5.88 | 5.88 | -3.29% | 93,412 |
| 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% | 465,484 |
| Jan 5, 2026 | 5.49 | 5.70 | 5.37 | 5.69 | 5.69 | 4.40% | 354,711 |
| 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 |