Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
5.45
+0.02 (0.37%)
At close: May 29, 2025, 4:00 PM
5.47
+0.02 (0.37%)
After-hours: May 29, 2025, 6:37 PM EDT
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 5.49 | 5.51 | 5.43 | 5.45 | 5.45 | 0.37% | 86,352 |
| May 28, 2025 | 5.37 | 5.47 | 5.28 | 5.43 | 5.43 | 1.50% | 64,256 |
| May 27, 2025 | 5.14 | 5.37 | 5.09 | 5.35 | 5.35 | 5.52% | 89,381 |
| May 23, 2025 | 5.10 | 5.12 | 5.00 | 5.07 | 5.07 | -0.78% | 146,177 |
| May 22, 2025 | 5.10 | 5.17 | 5.10 | 5.11 | 5.11 | -0.39% | 41,528 |
| May 21, 2025 | 5.17 | 5.20 | 5.10 | 5.13 | 5.13 | -0.77% | 144,183 |
| May 20, 2025 | 5.24 | 5.26 | 5.15 | 5.17 | 5.17 | -1.71% | 143,175 |
| May 19, 2025 | 5.26 | 5.35 | 5.26 | 5.26 | 5.26 | -1.87% | 70,813 |
| May 16, 2025 | 5.20 | 5.39 | 5.20 | 5.36 | 5.36 | 3.08% | 66,226 |
| May 15, 2025 | 5.16 | 5.24 | 5.12 | 5.20 | 5.20 | 0.58% | 75,683 |
| May 14, 2025 | 5.37 | 5.48 | 5.15 | 5.17 | 5.17 | -3.90% | 125,972 |
| May 13, 2025 | 5.38 | 5.47 | 5.38 | 5.38 | 5.38 | -0.92% | 88,906 |
| May 12, 2025 | 5.55 | 5.63 | 5.43 | 5.43 | 5.43 | 1.21% | 188,918 |
| May 9, 2025 | 5.55 | 5.55 | 5.35 | 5.37 | 5.37 | -2.63% | 59,302 |
| May 8, 2025 | 5.28 | 5.59 | 5.25 | 5.51 | 5.51 | 5.15% | 180,973 |
| May 7, 2025 | 5.27 | 5.39 | 5.21 | 5.24 | 5.24 | -0.95% | 115,478 |
| May 6, 2025 | 5.25 | 5.38 | 5.25 | 5.29 | 5.29 | -1.12% | 89,733 |
| May 5, 2025 | 5.33 | 5.39 | 5.23 | 5.35 | 5.35 | -0.37% | 112,780 |
| May 2, 2025 | 5.25 | 5.43 | 5.24 | 5.37 | 5.37 | 3.47% | 120,300 |
| May 1, 2025 | 5.14 | 5.25 | 5.12 | 5.19 | 5.19 | 0.97% | 49,970 |
| Apr 30, 2025 | 5.10 | 5.17 | 5.05 | 5.14 | 5.14 | -1.34% | 58,778 |
| Apr 29, 2025 | 5.15 | 5.25 | 5.09 | 5.21 | 5.21 | 0.97% | 103,441 |
| Apr 28, 2025 | 5.16 | 5.25 | 5.09 | 5.16 | 5.16 | - | 94,691 |
| Apr 25, 2025 | 5.32 | 5.42 | 5.14 | 5.16 | 5.16 | -2.46% | 147,911 |
| Apr 24, 2025 | 4.98 | 5.31 | 4.91 | 5.29 | 5.29 | 14.25% | 369,031 |
| Apr 23, 2025 | 4.70 | 4.78 | 4.61 | 4.63 | 4.63 | - | 120,077 |
| Apr 22, 2025 | 4.60 | 4.69 | 4.55 | 4.63 | 4.63 | 2.77% | 213,839 |
| Apr 21, 2025 | 4.70 | 4.70 | 4.45 | 4.51 | 4.51 | -4.56% | 89,268 |
| Apr 17, 2025 | 4.65 | 4.73 | 4.50 | 4.72 | 4.72 | 1.94% | 279,793 |
| Apr 16, 2025 | 4.50 | 4.68 | 4.50 | 4.63 | 4.63 | 1.20% | 91,179 |
| Apr 15, 2025 | 4.46 | 4.61 | 4.46 | 4.58 | 4.58 | 2.46% | 97,746 |
| Apr 14, 2025 | 4.36 | 4.50 | 4.36 | 4.47 | 4.47 | 3.12% | 83,447 |
| Apr 11, 2025 | 4.27 | 4.37 | 4.16 | 4.33 | 4.33 | 1.17% | 196,209 |
| Apr 10, 2025 | 4.35 | 4.45 | 4.19 | 4.28 | 4.28 | -2.73% | 145,477 |
| Apr 9, 2025 | 4.11 | 4.50 | 4.08 | 4.40 | 4.40 | 5.52% | 258,067 |
| Apr 8, 2025 | 4.35 | 4.36 | 4.12 | 4.17 | 4.17 | 0.24% | 181,983 |
| Apr 7, 2025 | 4.08 | 4.40 | 3.93 | 4.16 | 4.16 | -0.48% | 443,121 |
| Apr 4, 2025 | 4.44 | 4.44 | 4.08 | 4.18 | 4.18 | -6.38% | 468,096 |
| Apr 3, 2025 | 4.73 | 4.75 | 4.45 | 4.47 | 4.47 | -6.39% | 525,777 |
| Apr 2, 2025 | 4.75 | 4.84 | 4.70 | 4.77 | 4.77 | - | 354,382 |
| Apr 1, 2025 | 5.01 | 5.01 | 4.76 | 4.77 | 4.77 | -3.05% | 269,802 |
| Mar 31, 2025 | 4.86 | 4.97 | 4.81 | 4.92 | 4.92 | -0.81% | 184,864 |
| Mar 28, 2025 | 5.04 | 5.09 | 4.94 | 4.96 | 4.96 | -2.17% | 115,137 |
| Mar 27, 2025 | 5.12 | 5.20 | 5.05 | 5.07 | 5.07 | -1.74% | 155,678 |
| Mar 26, 2025 | 5.14 | 5.21 | 5.12 | 5.16 | 5.16 | -0.19% | 150,620 |
| Mar 25, 2025 | 5.19 | 5.25 | 5.15 | 5.17 | 5.17 | -0.19% | 200,681 |
| Mar 24, 2025 | 5.15 | 5.23 | 5.01 | 5.18 | 5.18 | 1.77% | 241,738 |
| Mar 21, 2025 | 5.11 | 5.20 | 5.06 | 5.09 | 5.09 | -0.39% | 153,848 |
| Mar 20, 2025 | 5.38 | 5.42 | 5.11 | 5.11 | 5.11 | -5.72% | 335,272 |
| Mar 19, 2025 | 5.27 | 5.46 | 5.27 | 5.42 | 5.42 | 2.46% | 144,442 |