Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
5.46
+0.15 (2.82%)
At close: Apr 17, 2026, 4:00 PM EDT
5.45
-0.01 (-0.18%)
After-hours: Apr 17, 2026, 5:44 PM EDT
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.34 | 5.58 | 5.34 | 5.46 | 5.46 | 2.82% | 102,319 |
| Apr 16, 2026 | 5.33 | 5.38 | 5.25 | 5.31 | 5.31 | - | 147,725 |
| Apr 15, 2026 | 5.22 | 5.50 | 5.00 | 5.31 | 5.31 | 2.12% | 99,297 |
| Apr 14, 2026 | 5.17 | 5.28 | 5.15 | 5.20 | 5.20 | 0.58% | 49,133 |
| Apr 13, 2026 | 5.07 | 5.23 | 5.01 | 5.17 | 5.17 | 1.97% | 99,432 |
| Apr 10, 2026 | 5.12 | 5.14 | 5.00 | 5.07 | 5.07 | 1.00% | 59,507 |
| Apr 9, 2026 | 5.05 | 5.11 | 4.97 | 5.02 | 5.02 | -1.18% | 57,452 |
| Apr 8, 2026 | 5.15 | 5.18 | 5.05 | 5.08 | 5.08 | 1.40% | 36,789 |
| Apr 7, 2026 | 5.00 | 5.06 | 4.97 | 5.01 | 5.01 | 0.80% | 59,383 |
| Apr 6, 2026 | 5.03 | 5.10 | 4.97 | 4.97 | 4.97 | -0.60% | 29,396 |
| Apr 2, 2026 | 4.94 | 5.06 | 4.92 | 5.00 | 5.00 | 0.20% | 52,324 |
| Apr 1, 2026 | 4.96 | 5.10 | 4.91 | 4.99 | 4.99 | 1.01% | 48,042 |
| Mar 31, 2026 | 4.92 | 5.00 | 4.85 | 4.94 | 4.94 | 2.92% | 73,595 |
| Mar 30, 2026 | 4.91 | 4.96 | 4.79 | 4.80 | 4.80 | - | 57,710 |
| Mar 27, 2026 | 4.94 | 4.94 | 4.78 | 4.80 | 4.80 | -2.83% | 75,636 |
| Mar 26, 2026 | 4.95 | 5.04 | 4.91 | 4.94 | 4.94 | -0.20% | 50,717 |
| Mar 25, 2026 | 4.98 | 4.98 | 4.86 | 4.95 | 4.95 | 0.20% | 44,830 |
| Mar 24, 2026 | 5.00 | 5.08 | 4.90 | 4.94 | 4.94 | - | 66,324 |
| Mar 23, 2026 | 4.94 | 5.10 | 4.85 | 4.94 | 4.94 | 1.02% | 381,912 |
| Mar 20, 2026 | 5.00 | 5.12 | 4.85 | 4.89 | 4.89 | -2.20% | 131,494 |
| Mar 19, 2026 | 5.04 | 5.09 | 4.99 | 5.00 | 5.00 | -1.19% | 76,756 |
| Mar 18, 2026 | 5.20 | 5.26 | 5.06 | 5.06 | 5.06 | -3.07% | 91,571 |
| Mar 17, 2026 | 5.28 | 5.31 | 5.20 | 5.22 | 5.22 | -0.19% | 50,861 |
| Mar 16, 2026 | 5.25 | 5.40 | 5.19 | 5.23 | 5.23 | - | 56,376 |
| Mar 13, 2026 | 5.42 | 5.47 | 5.18 | 5.23 | 5.23 | -3.51% | 87,506 |
| Mar 12, 2026 | 5.32 | 5.55 | 5.22 | 5.42 | 5.42 | 2.85% | 201,769 |
| Mar 11, 2026 | 5.17 | 5.28 | 5.12 | 5.27 | 5.27 | 1.15% | 71,083 |
| Mar 10, 2026 | 5.28 | 5.32 | 5.18 | 5.21 | 5.21 | -0.19% | 60,331 |
| Mar 9, 2026 | 5.24 | 5.25 | 5.07 | 5.22 | 5.22 | -0.19% | 132,043 |
| Mar 6, 2026 | 5.26 | 5.27 | 5.18 | 5.23 | 5.23 | -1.51% | 75,188 |
| Mar 5, 2026 | 5.25 | 5.34 | 5.23 | 5.31 | 5.31 | 0.76% | 60,629 |
| Mar 4, 2026 | 5.24 | 5.35 | 5.20 | 5.27 | 5.27 | 1.93% | 50,787 |
| Mar 3, 2026 | 5.12 | 5.24 | 5.04 | 5.17 | 5.17 | -0.77% | 84,705 |
| Mar 2, 2026 | 5.12 | 5.28 | 5.12 | 5.21 | 5.21 | 0.58% | 68,420 |
| Feb 27, 2026 | 5.24 | 5.26 | 5.15 | 5.18 | 5.18 | -2.81% | 38,580 |
| Feb 26, 2026 | 5.25 | 5.34 | 5.25 | 5.33 | 5.33 | 0.95% | 75,116 |
| Feb 25, 2026 | 5.23 | 5.35 | 5.13 | 5.28 | 5.28 | 1.54% | 93,247 |
| Feb 24, 2026 | 5.30 | 5.35 | 5.00 | 5.20 | 5.20 | -1.33% | 321,448 |
| Feb 23, 2026 | 5.60 | 5.61 | 5.22 | 5.27 | 5.27 | -2.95% | 202,660 |
| Feb 20, 2026 | 5.81 | 5.84 | 5.41 | 5.43 | 5.43 | -8.12% | 221,453 |
| Feb 19, 2026 | 5.54 | 5.91 | 5.45 | 5.91 | 5.91 | 9.44% | 299,816 |
| Feb 18, 2026 | 5.45 | 5.54 | 5.38 | 5.40 | 5.40 | 0.19% | 119,409 |
| Feb 17, 2026 | 5.60 | 5.68 | 5.35 | 5.39 | 5.39 | -4.60% | 146,713 |
| Feb 13, 2026 | 5.44 | 5.67 | 5.44 | 5.65 | 5.65 | 3.67% | 81,349 |
| Feb 12, 2026 | 5.63 | 5.66 | 5.33 | 5.45 | 5.45 | -1.09% | 152,102 |
| Feb 11, 2026 | 5.70 | 5.74 | 5.50 | 5.51 | 5.51 | -1.78% | 82,923 |
| Feb 10, 2026 | 5.65 | 5.73 | 5.59 | 5.61 | 5.61 | -0.18% | 104,064 |
| Feb 9, 2026 | 5.64 | 5.68 | 5.50 | 5.62 | 5.62 | 2.00% | 103,776 |
| Feb 6, 2026 | 5.26 | 5.55 | 5.26 | 5.51 | 5.51 | 6.78% | 108,004 |
| Feb 5, 2026 | 5.34 | 5.38 | 5.14 | 5.16 | 5.16 | -2.09% | 123,342 |