Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
5.48
-0.22 (-3.86%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Materialise NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.705.825.525.52--3.16%122,912
Oct 28, 20255.976.145.605.705.70-4.04%395,330
Oct 27, 20256.046.255.925.945.94-1.66%220,000
Oct 24, 20256.136.156.006.046.04-0.66%64,528
Oct 23, 20255.956.115.946.086.082.53%74,346
Oct 22, 20256.146.195.835.935.93-3.42%122,801
Oct 21, 20256.236.356.086.146.14-1.76%98,731
Oct 20, 20256.056.276.056.256.253.82%151,356
Oct 17, 20256.006.195.946.026.02-1.47%176,204
Oct 16, 20256.166.416.106.116.11-1.13%606,187
Oct 15, 20256.026.285.916.186.182.49%243,666
Oct 14, 20255.836.145.716.036.032.38%197,871
Oct 13, 20255.905.985.785.895.891.73%106,588
Oct 10, 20256.206.265.785.795.79-6.61%180,155
Oct 9, 20256.046.265.956.206.202.31%184,559
Oct 8, 20256.166.246.016.066.06-2.26%105,778
Oct 7, 20256.356.416.086.206.20-2.67%158,843
Oct 6, 20256.196.406.166.376.373.75%285,576
Oct 3, 20255.796.415.716.146.144.96%523,251
Oct 2, 20255.425.935.365.855.858.33%249,953
Oct 1, 20255.525.585.355.405.40-3.05%81,599
Sep 30, 20255.575.755.515.575.570.18%145,449
Sep 29, 20255.655.655.555.565.56-1.07%61,073
Sep 26, 20255.555.645.535.625.620.54%53,635
Sep 25, 20255.745.795.565.595.59-4.12%133,500
Sep 24, 20255.685.885.505.835.832.10%150,673
Sep 23, 20255.495.725.325.715.715.74%160,759
Sep 22, 20255.245.515.235.405.402.08%142,321
Sep 19, 20255.535.535.235.295.29-4.34%111,796
Sep 18, 20255.245.605.235.535.536.96%191,208
Sep 17, 20255.065.245.035.175.172.17%81,795
Sep 16, 20255.015.124.965.065.060.60%122,866
Sep 15, 20255.105.145.015.035.03-1.57%49,102
Sep 12, 20255.165.205.085.115.11-1.73%122,916
Sep 11, 20255.045.245.025.205.202.56%78,324
Sep 10, 20255.065.155.025.075.07-0.39%68,705
Sep 9, 20255.185.185.025.095.09-1.93%34,224
Sep 8, 20254.955.234.935.195.194.85%90,358
Sep 5, 20254.985.074.954.954.95-0.40%99,019
Sep 4, 20254.965.054.904.974.970.81%92,418
Sep 3, 20254.965.154.924.934.93-0.40%127,623
Sep 2, 20255.105.114.954.954.95-3.13%118,264
Aug 29, 20255.175.235.115.115.11-0.97%71,059
Aug 28, 20255.065.325.015.165.162.18%155,443
Aug 27, 20255.065.145.035.055.05-0.20%96,381
Aug 26, 20255.235.235.065.065.06-3.62%133,012
Aug 25, 20255.235.375.185.255.25-380,123
Aug 22, 20255.005.265.005.255.254.79%274,379
Aug 21, 20254.935.034.925.015.01-0.20%171,127
Aug 20, 20255.085.104.965.025.02-1.18%119,737