Canada markets open in 1 hour 24 minutes

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.05-0.09 (-1.75%)
At close: 04:00PM EDT
5.01 -0.04 (-0.79%)
After hours: 04:05PM EDT
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 20245.115.135.025.055.0547,600
Sept 05, 20245.055.185.055.145.1451,400
Sept 04, 20245.175.205.035.055.0558,400
Sept 03, 20245.355.355.185.205.2070,000
Aug 30, 20245.405.415.295.355.3565,100
Aug 29, 20245.465.525.405.425.4247,700
Aug 28, 20245.605.625.405.465.4649,400
Aug 27, 20245.605.635.565.575.5772,000
Aug 26, 20245.485.615.485.575.57129,400
Aug 23, 20245.395.515.395.505.5045,600
Aug 22, 20245.435.505.355.385.3829,000
Aug 21, 20245.455.485.385.475.47136,200
Aug 20, 20245.465.495.405.445.4471,500
Aug 19, 20245.395.505.355.435.43279,700
Aug 16, 20245.365.415.305.375.3759,700
Aug 15, 20245.435.475.365.405.40127,800
Aug 14, 20245.495.525.365.375.3752,900
Aug 13, 20245.495.555.415.475.4778,100
Aug 12, 20245.495.605.455.485.4864,400
Aug 09, 20245.435.535.435.505.5060,400
Aug 08, 20245.475.535.415.455.45110,000
Aug 07, 20245.485.705.415.455.4560,000
Aug 06, 20245.625.715.475.475.4793,000
Aug 05, 20245.765.815.555.575.57153,300
Aug 02, 20246.056.235.886.166.1699,400
Aug 01, 20246.566.636.006.136.13138,400
Jul 31, 20246.056.706.056.506.50442,700
Jul 30, 20245.695.725.545.655.6554,300
Jul 29, 20245.745.755.615.695.6941,600
Jul 26, 20245.865.875.595.705.70107,300
Jul 25, 20245.795.945.745.885.8856,500
Jul 24, 20245.965.965.735.775.7738,700
Jul 23, 20245.945.955.845.905.9043,800
Jul 22, 20245.695.885.695.885.8867,000
Jul 19, 20246.006.025.515.525.5283,000
Jul 18, 20245.506.005.505.985.98319,900
Jul 17, 20245.395.475.275.465.4684,600
Jul 16, 20245.205.365.205.355.3567,400
Jul 15, 20245.105.295.095.185.1880,800
Jul 12, 20244.805.044.805.045.0468,100
Jul 11, 20244.854.904.804.804.8046,700
Jul 10, 20244.814.884.764.814.8169,200
Jul 09, 20244.874.904.804.824.8219,800
Jul 08, 20244.814.904.804.904.9044,300
Jul 05, 20244.734.804.734.794.7935,600
Jul 03, 20244.804.934.714.724.7249,600
Jul 02, 20244.934.954.724.774.7765,400
Jul 01, 20245.005.044.904.904.9064,000
Jun 28, 20245.055.064.985.015.0134,400
Jun 27, 20244.905.044.885.025.0297,700
Jun 26, 20244.714.884.714.874.8739,400
Jun 25, 20244.884.914.704.734.7389,900
Jun 24, 20245.025.044.834.874.87101,800
Jun 21, 20244.975.034.965.035.0328,200
Jun 20, 20245.005.054.955.005.0061,000
Jun 18, 20245.025.075.005.005.0044,800
Jun 17, 20245.055.095.025.045.0452,100
Jun 14, 20245.165.225.045.115.1132,900
Jun 13, 20245.265.335.135.135.1347,500
Jun 12, 20245.205.375.205.285.2837,200
Jun 11, 20245.405.405.225.245.2445,600
Jun 10, 20245.055.425.025.325.32129,500
Jun 07, 20245.115.155.055.085.0825,700
Jun 06, 20245.085.215.075.115.1147,800
Jun 05, 20244.955.124.915.095.0946,700
Jun 04, 20245.025.034.934.944.9433,900
Jun 03, 20244.995.064.985.035.0339,900
May 31, 20245.065.114.985.005.0063,500
May 30, 20245.055.265.055.065.0670,900
May 29, 20245.105.125.055.055.0542,400
May 28, 20245.205.205.105.115.1154,000
May 24, 20245.135.205.105.125.1251,300
May 23, 20245.155.335.125.145.1459,400
May 22, 20245.215.275.145.145.1453,100
May 21, 20245.285.315.205.225.2243,000
May 20, 20245.435.455.275.305.3083,300
May 17, 20245.245.365.235.365.3638,500
May 16, 20245.365.435.205.215.2151,800
May 15, 20245.215.405.195.365.3666,400
May 14, 20245.165.245.165.195.1933,800
May 13, 20245.145.245.125.205.2071,500
May 10, 20245.205.215.135.135.1337,000
May 09, 20245.175.255.175.205.2041,400
May 08, 20245.305.345.185.255.2568,400
May 07, 20245.505.505.295.305.3066,300
May 06, 20245.385.455.385.445.4435,500
May 03, 20245.255.405.235.395.3996,000
May 02, 20245.395.405.235.275.2749,700
May 01, 20245.225.405.225.365.3683,000
Apr 30, 20245.315.355.225.225.2247,500
Apr 29, 20245.265.445.265.355.3553,000
Apr 26, 20245.105.265.105.245.2460,500
Apr 25, 20245.305.355.025.085.0890,200
Apr 24, 20245.175.355.155.275.2767,600
Apr 23, 20245.095.195.085.175.1738,400
Apr 22, 20245.235.235.065.125.1261,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...