Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
5.90
-0.06 (-1.01%)
At close: Feb 21, 2025, 4:00 PM
5.80
-0.10 (-1.69%)
After-hours: Feb 21, 2025, 7:37 PM EST
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.07 | 6.22 | 5.90 | 5.90 | 5.90 | -1.01% | 699,650 |
| Feb 20, 2025 | 7.35 | 7.35 | 5.70 | 5.96 | 5.96 | -35.36% | 2,803,644 |
| Feb 19, 2025 | 9.32 | 9.34 | 9.09 | 9.22 | 9.22 | -0.65% | 198,467 |
| Feb 18, 2025 | 9.62 | 9.62 | 9.23 | 9.28 | 9.28 | -3.53% | 283,550 |
| Feb 14, 2025 | 9.43 | 9.69 | 9.38 | 9.62 | 9.62 | 2.23% | 343,328 |
| Feb 13, 2025 | 8.90 | 9.48 | 8.90 | 9.41 | 9.41 | 4.79% | 347,981 |
| Feb 12, 2025 | 8.86 | 9.06 | 8.84 | 8.98 | 8.98 | -0.44% | 102,212 |
| Feb 11, 2025 | 8.83 | 9.05 | 8.79 | 9.02 | 9.02 | 1.86% | 100,174 |
| Feb 10, 2025 | 8.85 | 9.00 | 8.65 | 8.86 | 8.86 | -0.84% | 112,672 |
| Feb 7, 2025 | 9.18 | 9.28 | 8.90 | 8.93 | 8.93 | -3.04% | 121,045 |
| Feb 6, 2025 | 8.90 | 9.22 | 8.72 | 9.21 | 9.21 | 3.83% | 231,897 |
| Feb 5, 2025 | 8.57 | 8.98 | 8.50 | 8.87 | 8.87 | 3.38% | 264,162 |
| Feb 4, 2025 | 8.37 | 8.59 | 8.29 | 8.58 | 8.58 | 3.06% | 141,847 |
| Feb 3, 2025 | 7.83 | 8.37 | 7.52 | 8.33 | 8.33 | -0.66% | 253,974 |
| Jan 31, 2025 | 8.72 | 8.77 | 8.38 | 8.38 | 8.38 | -3.12% | 150,003 |
| Jan 30, 2025 | 8.61 | 8.85 | 8.59 | 8.65 | 8.65 | 0.93% | 163,579 |
| Jan 29, 2025 | 8.46 | 8.68 | 8.28 | 8.57 | 8.57 | 1.30% | 274,221 |
| Jan 28, 2025 | 8.00 | 8.49 | 7.99 | 8.46 | 8.46 | 5.09% | 306,264 |
| Jan 27, 2025 | 7.96 | 8.24 | 7.94 | 8.05 | 8.05 | -1.83% | 159,016 |
| Jan 24, 2025 | 7.81 | 8.28 | 7.81 | 8.20 | 8.20 | 4.86% | 254,450 |
| Jan 23, 2025 | 7.81 | 7.88 | 7.71 | 7.82 | 7.82 | -1.14% | 62,915 |
| Jan 22, 2025 | 7.80 | 7.98 | 7.80 | 7.91 | 7.91 | 0.51% | 86,888 |
| Jan 21, 2025 | 7.61 | 7.87 | 7.56 | 7.87 | 7.87 | 3.55% | 122,131 |
| Jan 17, 2025 | 7.88 | 7.88 | 7.55 | 7.60 | 7.60 | -3.31% | 286,281 |
| Jan 16, 2025 | 7.97 | 8.07 | 7.80 | 7.86 | 7.86 | -2.42% | 92,582 |
| Jan 15, 2025 | 7.66 | 8.10 | 7.66 | 8.06 | 8.06 | 6.97% | 277,502 |
| Jan 14, 2025 | 7.14 | 7.64 | 7.12 | 7.53 | 7.53 | 5.31% | 121,835 |
| Jan 13, 2025 | 7.39 | 7.39 | 7.03 | 7.15 | 7.15 | -3.25% | 100,995 |
| Jan 10, 2025 | 7.31 | 7.42 | 6.98 | 7.39 | 7.39 | -0.61% | 221,579 |
| Jan 8, 2025 | 8.00 | 8.05 | 7.28 | 7.44 | 7.44 | -7.87% | 303,380 |
| Jan 7, 2025 | 7.95 | 8.16 | 7.68 | 8.07 | 8.07 | 2.54% | 289,335 |
| Jan 6, 2025 | 7.76 | 8.18 | 7.76 | 7.87 | 7.87 | 2.54% | 262,935 |
| Jan 3, 2025 | 7.11 | 7.86 | 7.11 | 7.68 | 7.68 | 8.25% | 336,832 |
| Jan 2, 2025 | 7.12 | 7.28 | 6.97 | 7.09 | 7.09 | 0.71% | 133,294 |
| Dec 31, 2024 | 7.12 | 7.15 | 6.97 | 7.04 | 7.04 | -0.85% | 45,753 |
| Dec 30, 2024 | 7.05 | 7.16 | 6.96 | 7.10 | 7.10 | -1.25% | 90,861 |
| Dec 27, 2024 | 7.28 | 7.39 | 7.12 | 7.19 | 7.19 | -2.44% | 68,990 |
| Dec 26, 2024 | 7.33 | 7.43 | 7.16 | 7.37 | 7.37 | 0.55% | 73,116 |
| Dec 24, 2024 | 7.22 | 7.35 | 7.16 | 7.33 | 7.33 | 1.38% | 47,258 |
| Dec 23, 2024 | 7.35 | 7.53 | 7.16 | 7.23 | 7.23 | -2.95% | 137,711 |
| Dec 20, 2024 | 7.61 | 7.69 | 7.42 | 7.45 | 7.45 | -2.61% | 98,523 |
| Dec 19, 2024 | 7.45 | 7.67 | 7.31 | 7.65 | 7.65 | 3.52% | 464,015 |
| Dec 18, 2024 | 7.91 | 8.09 | 7.37 | 7.39 | 7.39 | -6.57% | 230,658 |
| Dec 17, 2024 | 7.91 | 7.93 | 7.70 | 7.91 | 7.91 | -0.57% | 108,224 |
| Dec 16, 2024 | 7.89 | 8.09 | 7.83 | 7.96 | 7.96 | 0.70% | 94,442 |
| Dec 13, 2024 | 8.46 | 8.50 | 7.80 | 7.90 | 7.90 | -6.40% | 153,689 |
| Dec 12, 2024 | 8.16 | 8.50 | 8.16 | 8.44 | 8.44 | 3.81% | 173,766 |
| Dec 11, 2024 | 8.00 | 8.16 | 7.80 | 8.13 | 8.13 | 0.87% | 125,184 |
| Dec 10, 2024 | 8.25 | 8.25 | 8.06 | 8.06 | 8.06 | -2.07% | 95,425 |
| Dec 9, 2024 | 8.32 | 8.49 | 7.92 | 8.23 | 8.23 | -0.84% | 752,011 |
| Dec 6, 2024 | 7.39 | 8.42 | 7.33 | 8.30 | 8.30 | 12.31% | 514,713 |
| Dec 5, 2024 | 7.42 | 7.56 | 7.31 | 7.39 | 7.39 | -0.34% | 186,973 |
| Dec 4, 2024 | 7.64 | 7.66 | 7.40 | 7.42 | 7.42 | -3.07% | 212,122 |
| Dec 3, 2024 | 7.64 | 7.87 | 7.54 | 7.65 | 7.65 | 0.92% | 294,516 |
| Dec 2, 2024 | 7.70 | 7.74 | 7.54 | 7.58 | 7.58 | -0.66% | 215,574 |
| Nov 29, 2024 | 7.30 | 7.66 | 7.30 | 7.63 | 7.63 | 4.09% | 132,056 |
| Nov 27, 2024 | 7.13 | 7.40 | 7.05 | 7.33 | 7.33 | 2.52% | 157,679 |
| Nov 26, 2024 | 7.31 | 7.31 | 7.10 | 7.15 | 7.15 | -1.92% | 172,266 |
| Nov 25, 2024 | 7.43 | 7.50 | 7.26 | 7.29 | 7.29 | -0.95% | 116,191 |
| Nov 22, 2024 | 7.49 | 7.51 | 7.33 | 7.36 | 7.36 | -1.60% | 106,673 |
| Nov 21, 2024 | 7.16 | 7.54 | 7.14 | 7.48 | 7.48 | 5.06% | 171,600 |
| Nov 20, 2024 | 6.82 | 7.19 | 6.76 | 7.12 | 7.12 | 5.40% | 185,616 |
| Nov 19, 2024 | 6.64 | 6.84 | 6.61 | 6.76 | 6.76 | 0.45% | 54,246 |
| Nov 18, 2024 | 7.07 | 7.13 | 6.72 | 6.73 | 6.73 | -2.39% | 198,842 |
| Nov 15, 2024 | 7.16 | 7.26 | 6.85 | 6.89 | 6.89 | -3.77% | 298,901 |
| Nov 14, 2024 | 7.35 | 7.43 | 7.09 | 7.16 | 7.16 | -2.45% | 369,575 |
| Nov 13, 2024 | 7.07 | 7.56 | 6.93 | 7.34 | 7.34 | 4.56% | 501,317 |
| Nov 12, 2024 | 7.10 | 7.10 | 6.89 | 7.02 | 7.02 | -0.85% | 339,016 |
| Nov 11, 2024 | 6.79 | 7.10 | 6.65 | 7.08 | 7.08 | 5.36% | 367,115 |
| Nov 8, 2024 | 6.38 | 6.81 | 6.31 | 6.72 | 6.72 | 6.50% | 274,751 |
| Nov 7, 2024 | 6.40 | 6.45 | 6.20 | 6.31 | 6.31 | -2.32% | 102,369 |
| Nov 6, 2024 | 6.21 | 6.48 | 6.16 | 6.46 | 6.46 | 6.95% | 240,539 |
| Nov 5, 2024 | 6.14 | 6.20 | 6.02 | 6.04 | 6.04 | -1.63% | 82,508 |
| Nov 4, 2024 | 6.33 | 6.33 | 6.05 | 6.14 | 6.14 | -0.97% | 125,238 |
| Nov 1, 2024 | 5.91 | 6.20 | 5.90 | 6.20 | 6.20 | 4.91% | 109,814 |
| Oct 31, 2024 | 6.15 | 6.15 | 5.85 | 5.91 | 5.91 | -4.21% | 160,476 |
| Oct 30, 2024 | 6.24 | 6.33 | 6.13 | 6.17 | 6.17 | - | 109,356 |
| Oct 29, 2024 | 6.38 | 6.42 | 6.09 | 6.17 | 6.17 | -3.44% | 176,406 |
| Oct 28, 2024 | 6.04 | 6.46 | 6.00 | 6.39 | 6.39 | 7.21% | 459,267 |
| Oct 25, 2024 | 6.10 | 6.20 | 5.87 | 5.96 | 5.96 | -1.00% | 260,289 |
| Oct 24, 2024 | 5.42 | 6.05 | 5.42 | 6.02 | 6.02 | 18.27% | 822,398 |
| Oct 23, 2024 | 5.18 | 5.19 | 5.03 | 5.09 | 5.09 | -1.74% | 97,983 |
| Oct 22, 2024 | 5.19 | 5.27 | 5.14 | 5.18 | 5.18 | - | 70,976 |
| Oct 21, 2024 | 5.36 | 5.39 | 5.16 | 5.18 | 5.18 | -4.07% | 65,640 |
| Oct 18, 2024 | 5.16 | 5.44 | 5.07 | 5.40 | 5.40 | 4.65% | 97,750 |
| Oct 17, 2024 | 5.14 | 5.16 | 5.07 | 5.16 | 5.16 | 0.19% | 52,317 |
| Oct 16, 2024 | 5.08 | 5.19 | 5.08 | 5.15 | 5.15 | 1.18% | 28,746 |
| Oct 15, 2024 | 5.04 | 5.15 | 5.03 | 5.09 | 5.09 | 0.99% | 59,157 |
| Oct 14, 2024 | 5.08 | 5.15 | 5.01 | 5.04 | 5.04 | -0.98% | 64,269 |
| Oct 11, 2024 | 5.00 | 5.09 | 4.97 | 5.09 | 5.09 | 1.80% | 52,194 |
| Oct 10, 2024 | 5.00 | 5.06 | 4.97 | 5.00 | 5.00 | 0.20% | 49,911 |
| Oct 9, 2024 | 5.01 | 5.06 | 4.97 | 4.99 | 4.99 | -0.99% | 50,494 |
| Oct 8, 2024 | 5.03 | 5.10 | 5.01 | 5.04 | 5.04 | -0.79% | 86,520 |
| Oct 7, 2024 | 5.14 | 5.19 | 5.05 | 5.08 | 5.08 | -1.17% | 82,882 |
| Oct 4, 2024 | 5.22 | 5.23 | 5.07 | 5.14 | 5.14 | - | 80,168 |
| Oct 3, 2024 | 5.10 | 5.21 | 5.02 | 5.14 | 5.14 | - | 132,849 |
| Oct 2, 2024 | 5.27 | 5.31 | 5.13 | 5.14 | 5.14 | -3.38% | 58,654 |
| Oct 1, 2024 | 5.49 | 5.50 | 5.25 | 5.32 | 5.32 | -2.92% | 72,195 |
| Sep 30, 2024 | 5.35 | 5.50 | 5.30 | 5.48 | 5.48 | 2.62% | 110,959 |
| Sep 27, 2024 | 5.30 | 5.41 | 5.25 | 5.34 | 5.34 | 1.33% | 136,177 |