Canada markets closed

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.22+0.20 (+3.98%)
At close: 04:00PM EDT
5.01 -0.21 (-4.02%)
After hours: 06:41PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20244.985.224.915.225.22183,800
Apr 18, 20244.865.034.865.025.0251,700
Apr 17, 20244.915.094.864.894.8970,600
Apr 16, 20244.914.954.824.884.8887,700
Apr 15, 20245.095.094.904.974.9790,200
Apr 12, 20245.105.235.065.085.0845,100
Apr 11, 20245.145.165.065.125.1246,200
Apr 10, 20245.305.305.105.125.1255,500
Apr 09, 20245.305.405.305.345.3428,800
Apr 08, 20245.175.455.175.285.2879,000
Apr 05, 20245.255.255.145.175.1744,300
Apr 04, 20245.255.425.185.205.2087,900
Apr 03, 20245.225.295.105.195.19207,000
Apr 02, 20245.295.325.155.165.1662,400
Apr 01, 20245.365.405.315.325.3249,100
Mar 28, 20245.175.405.175.285.28121,400
Mar 27, 20245.035.175.035.135.13138,100
Mar 26, 20245.055.155.005.025.02109,700
Mar 25, 20244.955.064.865.035.03171,400
Mar 22, 20245.075.114.954.954.9594,400
Mar 21, 20245.055.235.055.115.1188,000
Mar 20, 20245.025.095.005.045.04162,600
Mar 19, 20245.015.105.015.025.0241,900
Mar 18, 20245.115.204.985.015.0199,400
Mar 15, 20245.005.094.954.974.97103,800
Mar 14, 20245.155.195.025.025.0270,200
Mar 13, 20245.105.235.105.135.1363,300
Mar 12, 20245.205.225.115.135.1352,300
Mar 11, 20245.315.405.205.225.2276,700
Mar 08, 20245.225.435.225.365.3652,000
Mar 07, 20245.145.275.145.205.2045,300
Mar 06, 20245.115.285.115.165.1681,000
Mar 05, 20245.155.255.105.165.16106,500
Mar 04, 20245.405.435.205.215.21116,200
Mar 01, 20245.415.535.375.385.3849,500
Feb 29, 20245.365.495.355.405.4056,600
Feb 28, 20245.485.495.305.335.3371,500
Feb 27, 20245.485.565.425.495.4954,800
Feb 26, 20245.575.665.375.505.50228,300
Feb 23, 20245.455.845.355.635.63153,300
Feb 22, 20245.675.755.405.425.42104,900
Feb 21, 20245.705.805.295.525.52315,600
Feb 20, 20245.876.145.755.955.95149,100
Feb 16, 20246.056.055.845.875.8735,500
Feb 15, 20245.896.055.896.046.0482,900
Feb 14, 20245.805.965.775.835.8364,600
Feb 13, 20245.875.985.705.785.7882,500
Feb 12, 20245.655.995.625.985.98112,800
Feb 09, 20245.555.705.535.605.6052,200
Feb 08, 20245.515.585.515.535.5363,800
Feb 07, 20245.575.605.525.575.5766,500
Feb 06, 20245.635.735.575.595.5955,800
Feb 05, 20245.705.785.645.695.6987,800
Feb 02, 20245.815.855.655.705.7064,700
Feb 01, 20245.715.865.715.865.8655,300
Jan 31, 20245.635.855.625.675.6797,100
Jan 30, 20246.046.045.635.695.69147,300
Jan 29, 20245.826.115.816.106.1094,900
Jan 26, 20245.925.975.795.835.83101,800
Jan 25, 20246.096.095.915.935.9376,600
Jan 24, 20246.286.286.046.046.0464,300
Jan 23, 20246.126.176.076.116.1144,700
Jan 22, 20245.956.105.946.076.0767,500
Jan 19, 20245.976.025.865.995.9989,800
Jan 18, 20245.866.025.855.965.9687,600
Jan 17, 20245.955.985.815.965.9676,100
Jan 16, 20246.066.085.965.965.9679,400
Jan 12, 20246.166.196.026.046.04129,100
Jan 11, 20246.176.226.046.166.1655,600
Jan 10, 20246.226.256.136.196.1931,500
Jan 09, 20246.166.266.166.256.2555,800
Jan 08, 20246.066.356.056.266.2674,700
Jan 05, 20246.116.196.066.076.0741,900
Jan 04, 20246.096.236.076.106.1048,300
Jan 03, 20246.256.256.066.096.0986,400
Jan 02, 20246.566.566.266.296.2981,800
Dec 29, 20236.716.736.496.576.5795,100
Dec 28, 20236.716.796.616.736.7372,300
Dec 27, 20236.896.926.666.716.71144,300
Dec 26, 20236.726.936.716.886.8862,100
Dec 22, 20236.806.866.666.726.7289,300
Dec 21, 20236.416.796.416.736.73167,100
Dec 20, 20236.536.536.296.356.35100,600
Dec 19, 20236.356.546.356.536.5367,900
Dec 18, 20236.526.526.296.326.3268,900
Dec 15, 20236.496.576.436.476.47233,200
Dec 14, 20236.456.576.356.436.4385,400
Dec 13, 20236.186.366.086.366.3695,700
Dec 12, 20236.336.346.126.236.2399,800
Dec 11, 20236.556.596.216.346.3493,600
Dec 08, 20236.256.566.206.556.55130,200
Dec 07, 20236.646.676.266.266.26134,900
Dec 06, 20236.556.616.476.606.60117,800
Dec 05, 20236.296.546.266.496.49116,100
Dec 04, 20236.386.446.266.276.27102,900
Dec 01, 20236.336.396.286.376.3741,300
Nov 30, 20236.466.536.246.336.33162,100
Nov 29, 20236.596.696.436.476.4773,300
Nov 28, 20236.436.536.406.516.51103,900
Nov 27, 20236.506.516.366.436.43125,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...