Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
4.960
-0.110 (-2.17%)
At close: Mar 28, 2025, 4:00 PM
5.08
+0.12 (2.39%)
After-hours: Mar 28, 2025, 4:26 PM EDT
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 5.22 | 5.31 | 5.15 | 5.29 | 5.29 | 0.95% | 135,200 |
| Mar 17, 2025 | 5.24 | 5.35 | 5.21 | 5.24 | 5.24 | 0.10% | 188,462 |
| Mar 14, 2025 | 4.96 | 5.26 | 4.96 | 5.24 | 5.24 | 5.97% | 282,973 |
| Mar 13, 2025 | 4.98 | 5.02 | 4.87 | 4.94 | 4.94 | -0.60% | 274,229 |
| Mar 12, 2025 | 5.01 | 5.13 | 4.96 | 4.97 | 4.97 | -0.20% | 224,806 |
| Mar 11, 2025 | 4.90 | 5.07 | 4.90 | 4.98 | 4.98 | 1.63% | 133,791 |
| Mar 10, 2025 | 4.97 | 4.99 | 4.87 | 4.90 | 4.90 | -2.20% | 294,038 |
| Mar 7, 2025 | 5.05 | 5.13 | 4.96 | 5.01 | 5.01 | -0.79% | 174,028 |
| Mar 6, 2025 | 5.06 | 5.15 | 4.98 | 5.05 | 5.05 | -1.37% | 266,054 |
| Mar 5, 2025 | 5.07 | 5.17 | 5.06 | 5.12 | 5.12 | 1.79% | 176,667 |
| Mar 4, 2025 | 5.09 | 5.13 | 4.93 | 5.03 | 5.03 | -1.95% | 396,416 |
| Mar 3, 2025 | 5.32 | 5.45 | 5.12 | 5.13 | 5.13 | -2.47% | 255,964 |
| Feb 28, 2025 | 5.20 | 5.38 | 5.17 | 5.26 | 5.26 | 0.96% | 300,689 |
| Feb 27, 2025 | 5.40 | 5.41 | 5.20 | 5.21 | 5.21 | -3.43% | 512,911 |
| Feb 26, 2025 | 5.41 | 5.53 | 5.25 | 5.40 | 5.40 | 0.28% | 514,133 |
| Feb 25, 2025 | 6.08 | 6.08 | 5.38 | 5.38 | 5.38 | -11.80% | 955,610 |
| Feb 24, 2025 | 5.84 | 6.13 | 5.60 | 6.10 | 6.10 | 3.39% | 1,332,720 |
| 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 |