Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
6.89
-0.15 (-2.13%)
At close: Jul 8, 2026, 4:00 PM EDT
6.88
-0.01 (-0.15%)
After-hours: Jul 8, 2026, 4:10 PM EDT
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5.65 | 5.87 | 5.59 | 5.87 | 5.87 | 5.01% | 135,484 |
| May 13, 2026 | 5.72 | 5.79 | 5.56 | 5.59 | 5.59 | -3.62% | 203,257 |
| May 12, 2026 | 5.47 | 5.80 | 5.41 | 5.80 | 5.80 | 6.03% | 152,257 |
| May 11, 2026 | 5.38 | 5.49 | 5.30 | 5.47 | 5.47 | 1.11% | 192,880 |
| May 8, 2026 | 5.48 | 5.50 | 5.26 | 5.41 | 5.41 | -0.55% | 122,188 |
| May 7, 2026 | 5.60 | 5.62 | 5.32 | 5.44 | 5.44 | -3.20% | 208,011 |
| May 6, 2026 | 5.60 | 5.70 | 5.58 | 5.62 | 5.62 | -0.35% | 99,163 |
| May 5, 2026 | 5.58 | 5.68 | 5.53 | 5.64 | 5.64 | 1.44% | 67,965 |
| May 4, 2026 | 5.61 | 5.70 | 5.50 | 5.56 | 5.56 | -1.24% | 144,929 |
| May 1, 2026 | 5.52 | 5.66 | 5.51 | 5.63 | 5.63 | 2.55% | 72,982 |
| Apr 30, 2026 | 5.22 | 5.52 | 5.20 | 5.49 | 5.49 | 4.97% | 80,970 |
| Apr 29, 2026 | 5.23 | 5.33 | 5.22 | 5.23 | 5.23 | -1.32% | 55,997 |
| Apr 28, 2026 | 5.31 | 5.42 | 5.22 | 5.30 | 5.30 | -0.19% | 83,788 |
| Apr 27, 2026 | 5.25 | 5.43 | 5.15 | 5.31 | 5.31 | 1.92% | 88,268 |