Materialise NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	6.47	6.53	6.33	6.44	6.44	-	55,621
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%	70,955
Jul 23, 2026	6.46	6.54	6.37	6.43	6.43	-0.62%	40,866
Jul 22, 2026	6.58	6.66	6.46	6.47	6.47	-1.97%	59,962
Jul 21, 2026	6.51	6.78	6.50	6.60	6.60	0.61%	96,660
Jul 20, 2026	6.57	6.65	6.36	6.56	6.56	0.31%	88,930
Jul 17, 2026	6.65	6.69	6.50	6.54	6.54	-2.24%	136,444
Jul 16, 2026	6.68	6.83	6.63	6.69	6.69	0.15%	51,126
Jul 15, 2026	6.78	6.95	6.68	6.68	6.68	-1.33%	34,880
Jul 14, 2026	6.78	6.96	6.73	6.77	6.77	-1.02%	52,194
Jul 13, 2026	6.72	6.94	6.70	6.84	6.84	1.03%	48,174
Jul 10, 2026	6.92	7.00	6.74	6.77	6.77	-2.31%	36,232
Jul 9, 2026	6.87	7.05	6.85	6.93	6.93	0.73%	33,351
Jul 8, 2026	7.00	7.04	6.85	6.88	6.88	-2.27%	75,732
Jul 7, 2026	7.30	7.30	7.04	7.04	7.04	-3.83%	56,635
Jul 6, 2026	7.16	7.38	7.10	7.32	7.32	2.23%	72,972
Jul 2, 2026	7.17	7.28	7.01	7.16	7.16	0.70%	93,266
Jul 1, 2026	7.44	7.50	7.05	7.11	7.11	-4.31%	142,775
Jun 30, 2026	7.15	7.45	7.13	7.43	7.43	3.77%	188,298
Jun 29, 2026	7.10	7.23	7.04	7.16	7.16	1.27%	115,511
Jun 26, 2026	6.82	7.14	6.77	7.07	7.07	2.61%	268,656
Jun 25, 2026	6.70	6.93	6.60	6.89	6.89	3.61%	188,145
Jun 24, 2026	6.72	6.95	6.56	6.65	6.65	2.15%	327,458
Jun 23, 2026	6.41	6.64	6.41	6.51	6.51	0.31%	107,880
Jun 22, 2026	6.70	6.71	6.47	6.49	6.49	-3.28%	95,224
Jun 18, 2026	6.61	6.73	6.47	6.71	6.71	1.51%	112,477
Jun 17, 2026	6.64	6.79	6.61	6.61	6.61	-0.75%	85,331
Jun 16, 2026	6.70	6.81	6.63	6.66	6.66	-0.15%	112,203
Jun 15, 2026	6.70	6.86	6.67	6.67	6.67	0.15%	91,911
Jun 12, 2026	6.65	6.79	6.60	6.66	6.66	0.15%	110,096
Jun 11, 2026	6.61	6.68	6.42	6.65	6.65	1.37%	164,726
Jun 10, 2026	6.57	6.75	6.53	6.56	6.56	-1.06%	83,355
Jun 9, 2026	6.61	6.83	6.39	6.63	6.63	0.30%	192,416
Jun 8, 2026	6.57	6.66	6.43	6.61	6.61	0.76%	101,638
Jun 5, 2026	6.70	6.73	6.42	6.56	6.56	-2.24%	515,925
Jun 4, 2026	6.60	6.91	6.56	6.71	6.71	1.51%	162,023
Jun 3, 2026	6.85	6.85	6.52	6.61	6.61	-4.06%	177,456
Jun 2, 2026	6.85	6.97	6.79	6.89	6.89	0.44%	168,828
Jun 1, 2026	6.60	7.00	6.60	6.86	6.86	2.85%	325,367
May 29, 2026	6.44	6.69	6.44	6.67	6.67	2.93%	240,574
May 28, 2026	6.36	6.48	6.21	6.48	6.48	2.69%	129,270
May 27, 2026	6.14	6.33	6.10	6.31	6.31	1.94%	152,033
May 26, 2026	5.88	6.20	5.86	6.19	6.19	4.92%	292,738
May 22, 2026	5.75	5.93	5.75	5.90	5.90	1.37%	148,397
May 21, 2026	5.62	5.84	5.58	5.82	5.82	2.83%	104,053
May 20, 2026	5.56	5.70	5.54	5.66	5.66	1.80%	81,317
May 19, 2026	5.57	5.61	5.48	5.56	5.56	-0.89%	108,367
May 18, 2026	5.68	5.72	5.57	5.61	5.61	-1.23%	173,383
May 15, 2026	5.71	5.76	5.61	5.68	5.68	-3.24%	111,794