Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
6.06
-0.14 (-2.26%)
At close: Oct 8, 2025, 4:00 PM EDT
6.00
-0.06 (-0.99%)
After-hours: Oct 8, 2025, 5:58 PM EDT
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.16 | 6.24 | 6.01 | 6.06 | - | -2.26% | 105,677 |
| 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 |
| Aug 19, 2025 | 5.06 | 5.12 | 4.98 | 5.08 | 5.08 | - | 170,058 |
| Aug 18, 2025 | 5.15 | 5.16 | 5.02 | 5.08 | 5.08 | -1.74% | 112,242 |
| Aug 15, 2025 | 5.15 | 5.26 | 5.11 | 5.17 | 5.17 | -0.19% | 68,051 |
| Aug 14, 2025 | 5.23 | 5.40 | 5.07 | 5.18 | 5.18 | -2.26% | 62,634 |
| Aug 13, 2025 | 5.10 | 5.32 | 5.08 | 5.30 | 5.30 | 3.72% | 115,131 |
| Aug 12, 2025 | 5.00 | 5.15 | 4.94 | 5.11 | 5.11 | 2.20% | 56,803 |
| Aug 11, 2025 | 5.02 | 5.05 | 4.91 | 5.00 | 5.00 | -0.60% | 147,542 |
| Aug 8, 2025 | 5.10 | 5.16 | 4.95 | 5.03 | 5.03 | -0.59% | 114,444 |
| Aug 7, 2025 | 5.09 | 5.17 | 5.01 | 5.06 | 5.06 | - | 72,842 |
| Aug 6, 2025 | 5.04 | 5.12 | 4.97 | 5.06 | 5.06 | 0.20% | 84,641 |
| Aug 5, 2025 | 5.10 | 5.19 | 5.04 | 5.05 | 5.05 | -0.39% | 73,105 |
| Aug 4, 2025 | 5.02 | 5.11 | 5.00 | 5.07 | 5.07 | 1.00% | 64,459 |
| Aug 1, 2025 | 5.08 | 5.20 | 4.92 | 5.02 | 5.02 | -2.71% | 148,113 |
| Jul 31, 2025 | 5.25 | 5.37 | 5.14 | 5.16 | 5.16 | -1.71% | 149,328 |
| Jul 30, 2025 | 5.31 | 5.37 | 5.17 | 5.25 | 5.25 | -1.13% | 55,068 |