Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
6.61
+0.13 (2.01%)
May 29, 2026, 12:08 PM EDT - Market open
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.44 | 6.63 | 6.44 | 6.64 | - | 2.47% | 133,121 |
| May 28, 2026 | 6.36 | 6.48 | 6.21 | 6.48 | 6.48 | 2.69% | 129,255 |
| May 27, 2026 | 6.14 | 6.33 | 6.10 | 6.31 | 6.31 | 1.94% | 152,021 |
| May 26, 2026 | 5.88 | 6.20 | 5.86 | 6.19 | 6.19 | 4.92% | 284,815 |
| 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% | 104,024 |
| 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% | 108,366 |
| May 18, 2026 | 5.68 | 5.72 | 5.57 | 5.61 | 5.61 | -1.23% | 173,366 |
| 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 |
| Apr 24, 2026 | 5.12 | 5.24 | 5.08 | 5.21 | 5.21 | 1.96% | 54,347 |
| Apr 23, 2026 | 5.38 | 5.39 | 5.10 | 5.11 | 5.11 | -6.41% | 54,208 |
| Apr 22, 2026 | 5.43 | 5.49 | 5.33 | 5.46 | 5.46 | 1.30% | 56,067 |
| Apr 21, 2026 | 5.47 | 5.51 | 5.34 | 5.39 | 5.39 | -0.74% | 43,854 |
| Apr 20, 2026 | 5.41 | 5.54 | 5.40 | 5.43 | 5.43 | -0.55% | 72,270 |
| Apr 17, 2026 | 5.34 | 5.58 | 5.34 | 5.46 | 5.46 | 2.82% | 102,419 |
| Apr 16, 2026 | 5.33 | 5.38 | 5.25 | 5.31 | 5.31 | - | 147,726 |
| Apr 15, 2026 | 5.22 | 5.50 | 5.00 | 5.31 | 5.31 | 2.12% | 99,328 |
| 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% | 99,545 |
| Apr 10, 2026 | 5.12 | 5.14 | 5.00 | 5.07 | 5.07 | 1.00% | 59,508 |
| 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% | 36,809 |
| 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% | 29,397 |
| 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% | 48,047 |
| 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 | - | 57,718 |
| 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% | 50,752 |
| Mar 25, 2026 | 4.98 | 4.98 | 4.86 | 4.95 | 4.95 | 0.20% | 44,831 |
| 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% | 131,496 |
| Mar 19, 2026 | 5.04 | 5.09 | 4.99 | 5.00 | 5.00 | -1.19% | 81,253 |