Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
8.50
-0.06 (-0.70%)
Oct 1, 2026, 4:00 PM EDT - Market closed
Materialise NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.56 | 8.65 | 8.41 | 8.50 | 8.50 | -0.70% | 344,929 |
| Sep 30, 2026 | 8.52 | 8.74 | 8.47 | 8.56 | 8.56 | -2.17% | 311,238 |
| Sep 29, 2026 | 8.58 | 8.82 | 8.54 | 8.75 | 8.75 | 1.98% | 389,372 |
| Sep 28, 2026 | 8.34 | 8.61 | 8.24 | 8.58 | 8.58 | 1.78% | 324,468 |
| Sep 25, 2026 | 7.97 | 8.55 | 7.89 | 8.43 | 8.43 | 5.24% | 494,485 |
| Sep 24, 2026 | 7.97 | 8.08 | 7.85 | 8.01 | 8.01 | 0.25% | 267,084 |
| Sep 23, 2026 | 7.84 | 8.00 | 7.78 | 7.99 | 7.99 | 1.91% | 188,425 |
| Sep 22, 2026 | 7.80 | 7.87 | 7.73 | 7.84 | 7.84 | 0.77% | 86,739 |
| Sep 21, 2026 | 7.85 | 7.92 | 7.76 | 7.78 | 7.78 | 0.13% | 181,347 |
| Sep 18, 2026 | 7.65 | 7.80 | 7.45 | 7.77 | 7.77 | 0.78% | 148,912 |
| Sep 17, 2026 | 7.70 | 7.97 | 7.66 | 7.71 | 7.71 | 0.13% | 246,553 |
| Sep 16, 2026 | 7.67 | 7.74 | 7.62 | 7.70 | 7.70 | 0.52% | 105,355 |
| Sep 15, 2026 | 7.63 | 7.68 | 7.57 | 7.66 | 7.66 | 0.39% | 104,345 |
| Sep 14, 2026 | 7.57 | 7.72 | 7.56 | 7.63 | 7.63 | -0.13% | 176,341 |
| Sep 11, 2026 | 7.45 | 7.72 | 7.36 | 7.64 | 7.64 | 2.83% | 369,184 |
| Sep 10, 2026 | 7.40 | 7.55 | 7.40 | 7.43 | 7.43 | -0.40% | 74,965 |
| Sep 9, 2026 | 7.55 | 7.59 | 7.40 | 7.46 | 7.46 | -1.32% | 111,517 |
| Sep 8, 2026 | 7.46 | 7.67 | 7.37 | 7.56 | 7.56 | 1.34% | 215,423 |
| Sep 4, 2026 | 7.02 | 7.60 | 7.00 | 7.46 | 7.46 | 6.12% | 258,209 |
| Sep 3, 2026 | 7.12 | 7.14 | 7.02 | 7.03 | 7.03 | -0.57% | 89,871 |
| Sep 2, 2026 | 7.09 | 7.19 | 7.05 | 7.07 | 7.07 | 0.14% | 61,951 |
| Sep 1, 2026 | 7.12 | 7.22 | 7.05 | 7.06 | 7.06 | -2.08% | 141,444 |
| Aug 31, 2026 | 7.00 | 7.29 | 6.99 | 7.21 | 7.21 | 2.71% | 148,129 |
| Aug 28, 2026 | 7.42 | 7.48 | 6.97 | 7.02 | 7.02 | -5.39% | 241,378 |
| Aug 27, 2026 | 7.20 | 7.45 | 6.91 | 7.42 | 7.42 | 11.24% | 499,342 |
| Aug 26, 2026 | 6.49 | 6.71 | 6.47 | 6.67 | 6.67 | 3.09% | 87,881 |
| Aug 25, 2026 | 6.70 | 6.73 | 6.45 | 6.47 | 6.47 | -3.29% | 86,844 |
| Aug 24, 2026 | 6.60 | 6.70 | 6.51 | 6.69 | 6.69 | 1.21% | 115,474 |
| Aug 21, 2026 | 6.54 | 6.63 | 6.54 | 6.61 | 6.61 | 1.54% | 41,781 |
| Aug 20, 2026 | 6.57 | 6.66 | 6.46 | 6.51 | 6.51 | -0.91% | 76,440 |
| Aug 19, 2026 | 6.67 | 6.77 | 6.52 | 6.57 | 6.57 | -1.79% | 108,036 |
| Aug 18, 2026 | 6.67 | 6.78 | 6.67 | 6.69 | 6.69 | -0.59% | 52,496 |
| Aug 17, 2026 | 6.86 | 6.89 | 6.71 | 6.73 | 6.73 | -2.75% | 63,471 |
| Aug 14, 2026 | 6.84 | 6.92 | 6.78 | 6.92 | 6.92 | 0.87% | 71,833 |
| Aug 13, 2026 | 6.79 | 6.88 | 6.73 | 6.86 | 6.86 | 0.88% | 53,459 |
| Aug 12, 2026 | 6.94 | 6.94 | 6.70 | 6.80 | 6.80 | -1.02% | 58,170 |
| Aug 11, 2026 | 6.84 | 6.89 | 6.77 | 6.87 | 6.87 | 0.29% | 47,568 |
| Aug 10, 2026 | 6.85 | 6.87 | 6.80 | 6.85 | 6.85 | - | 65,659 |
| Aug 7, 2026 | 6.79 | 6.90 | 6.75 | 6.85 | 6.85 | 1.48% | 58,656 |
| Aug 6, 2026 | 6.80 | 6.80 | 6.67 | 6.75 | 6.75 | -0.59% | 32,944 |
| Aug 5, 2026 | 6.72 | 6.82 | 6.67 | 6.79 | 6.79 | 1.34% | 53,627 |
| Aug 4, 2026 | 6.50 | 6.74 | 6.40 | 6.70 | 6.70 | 2.92% | 86,423 |
| Aug 3, 2026 | 6.36 | 6.53 | 6.36 | 6.51 | 6.51 | 2.52% | 57,395 |
| Jul 31, 2026 | 6.40 | 6.52 | 6.32 | 6.35 | 6.35 | -0.94% | 56,756 |
| Jul 30, 2026 | 6.33 | 6.45 | 6.31 | 6.41 | 6.41 | 1.42% | 67,545 |
| Jul 29, 2026 | 6.49 | 6.51 | 6.26 | 6.32 | 6.32 | -1.86% | 61,572 |
| Jul 28, 2026 | 6.47 | 6.53 | 6.33 | 6.44 | 6.44 | - | 55,623 |
| Jul 27, 2026 | 6.59 | 6.61 | 6.41 | 6.44 | 6.44 | -1.68% | 37,635 |
| Jul 24, 2026 | 6.41 | 6.62 | 6.39 | 6.55 | 6.55 | 1.87% | 70,957 |
| Jul 23, 2026 | 6.46 | 6.54 | 6.37 | 6.43 | 6.43 | -0.62% | 40,866 |