Materialise NV (MTLS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 20, 2024 | 5.14 | 5.19 | 5.02 | 5.03 | 5.03 | 33,353 |
| Sept 19, 2024 | 5.18 | 5.23 | 5.10 | 5.15 | 5.15 | 85,600 |
| Sept 18, 2024 | 5.18 | 5.21 | 5.10 | 5.13 | 5.13 | 50,400 |
| Sept 17, 2024 | 5.15 | 5.22 | 5.10 | 5.18 | 5.18 | 190,400 |
| Sept 16, 2024 | 4.90 | 5.20 | 4.90 | 5.10 | 5.10 | 320,300 |
| Sept 13, 2024 | 4.90 | 4.98 | 4.79 | 4.88 | 4.88 | 1,628,000 |
| Sept 12, 2024 | 5.10 | 5.16 | 4.82 | 4.85 | 4.85 | 715,400 |
| Sept 11, 2024 | 5.06 | 5.08 | 4.94 | 5.05 | 5.05 | 113,200 |
| Sept 10, 2024 | 5.02 | 5.05 | 4.98 | 5.04 | 5.04 | 401,700 |
| Sept 09, 2024 | 5.02 | 5.10 | 5.00 | 5.01 | 5.01 | 77,800 |
| Sept 06, 2024 | 5.11 | 5.13 | 5.02 | 5.05 | 5.05 | 47,600 |
| Sept 05, 2024 | 5.05 | 5.18 | 5.05 | 5.14 | 5.14 | 51,400 |
| Sept 04, 2024 | 5.17 | 5.20 | 5.03 | 5.05 | 5.05 | 58,400 |
| Sept 03, 2024 | 5.35 | 5.35 | 5.18 | 5.20 | 5.20 | 70,000 |
| Aug 30, 2024 | 5.40 | 5.41 | 5.29 | 5.35 | 5.35 | 65,100 |
| Aug 29, 2024 | 5.46 | 5.52 | 5.40 | 5.42 | 5.42 | 47,700 |
| Aug 28, 2024 | 5.60 | 5.62 | 5.40 | 5.46 | 5.46 | 49,400 |
| Aug 27, 2024 | 5.60 | 5.63 | 5.56 | 5.57 | 5.57 | 72,000 |
| Aug 26, 2024 | 5.48 | 5.61 | 5.48 | 5.57 | 5.57 | 129,400 |
| Aug 23, 2024 | 5.39 | 5.51 | 5.39 | 5.50 | 5.50 | 45,600 |
| Aug 22, 2024 | 5.43 | 5.50 | 5.35 | 5.38 | 5.38 | 29,000 |
| Aug 21, 2024 | 5.45 | 5.48 | 5.38 | 5.47 | 5.47 | 136,200 |
| Aug 20, 2024 | 5.46 | 5.49 | 5.40 | 5.44 | 5.44 | 71,500 |
| Aug 19, 2024 | 5.39 | 5.50 | 5.35 | 5.43 | 5.43 | 279,700 |
| Aug 16, 2024 | 5.36 | 5.41 | 5.30 | 5.37 | 5.37 | 59,700 |
| Aug 15, 2024 | 5.43 | 5.47 | 5.36 | 5.40 | 5.40 | 127,800 |
| Aug 14, 2024 | 5.49 | 5.52 | 5.36 | 5.37 | 5.37 | 52,900 |
| Aug 13, 2024 | 5.49 | 5.55 | 5.41 | 5.47 | 5.47 | 78,100 |
| Aug 12, 2024 | 5.49 | 5.60 | 5.45 | 5.48 | 5.48 | 64,400 |
| Aug 09, 2024 | 5.43 | 5.53 | 5.43 | 5.50 | 5.50 | 60,400 |
| Aug 08, 2024 | 5.47 | 5.53 | 5.41 | 5.45 | 5.45 | 110,000 |
| Aug 07, 2024 | 5.48 | 5.70 | 5.41 | 5.45 | 5.45 | 60,000 |
| Aug 06, 2024 | 5.62 | 5.71 | 5.47 | 5.47 | 5.47 | 93,000 |
| Aug 05, 2024 | 5.76 | 5.81 | 5.55 | 5.57 | 5.57 | 153,300 |
| Aug 02, 2024 | 6.05 | 6.23 | 5.88 | 6.16 | 6.16 | 99,400 |
| Aug 01, 2024 | 6.56 | 6.63 | 6.00 | 6.13 | 6.13 | 138,400 |
| Jul 31, 2024 | 6.05 | 6.70 | 6.05 | 6.50 | 6.50 | 442,700 |
| Jul 30, 2024 | 5.69 | 5.72 | 5.54 | 5.65 | 5.65 | 54,300 |
| Jul 29, 2024 | 5.74 | 5.75 | 5.61 | 5.69 | 5.69 | 41,600 |
| Jul 26, 2024 | 5.86 | 5.87 | 5.59 | 5.70 | 5.70 | 107,300 |
| Jul 25, 2024 | 5.79 | 5.94 | 5.74 | 5.88 | 5.88 | 56,500 |
| Jul 24, 2024 | 5.96 | 5.96 | 5.73 | 5.77 | 5.77 | 38,700 |
| Jul 23, 2024 | 5.94 | 5.95 | 5.84 | 5.90 | 5.90 | 43,800 |
| Jul 22, 2024 | 5.69 | 5.88 | 5.69 | 5.88 | 5.88 | 67,000 |
| Jul 19, 2024 | 6.00 | 6.02 | 5.51 | 5.52 | 5.52 | 83,000 |
| Jul 18, 2024 | 5.50 | 6.00 | 5.50 | 5.98 | 5.98 | 319,900 |
| Jul 17, 2024 | 5.39 | 5.47 | 5.27 | 5.46 | 5.46 | 84,600 |
| Jul 16, 2024 | 5.20 | 5.36 | 5.20 | 5.35 | 5.35 | 67,400 |
| Jul 15, 2024 | 5.10 | 5.29 | 5.09 | 5.18 | 5.18 | 80,800 |
| Jul 12, 2024 | 4.80 | 5.04 | 4.80 | 5.04 | 5.04 | 68,100 |
| Jul 11, 2024 | 4.85 | 4.90 | 4.80 | 4.80 | 4.80 | 46,700 |
| Jul 10, 2024 | 4.81 | 4.88 | 4.76 | 4.81 | 4.81 | 69,200 |
| Jul 09, 2024 | 4.87 | 4.90 | 4.80 | 4.82 | 4.82 | 19,800 |
| Jul 08, 2024 | 4.81 | 4.90 | 4.80 | 4.90 | 4.90 | 44,300 |
| Jul 05, 2024 | 4.73 | 4.80 | 4.73 | 4.79 | 4.79 | 35,600 |
| Jul 03, 2024 | 4.80 | 4.93 | 4.71 | 4.72 | 4.72 | 49,600 |
| Jul 02, 2024 | 4.93 | 4.95 | 4.72 | 4.77 | 4.77 | 65,400 |
| Jul 01, 2024 | 5.00 | 5.04 | 4.90 | 4.90 | 4.90 | 64,000 |
| Jun 28, 2024 | 5.05 | 5.06 | 4.98 | 5.01 | 5.01 | 34,400 |
| Jun 27, 2024 | 4.90 | 5.04 | 4.88 | 5.02 | 5.02 | 97,700 |
| Jun 26, 2024 | 4.71 | 4.88 | 4.71 | 4.87 | 4.87 | 39,400 |
| Jun 25, 2024 | 4.88 | 4.91 | 4.70 | 4.73 | 4.73 | 89,900 |
| Jun 24, 2024 | 5.02 | 5.04 | 4.83 | 4.87 | 4.87 | 101,800 |
| Jun 21, 2024 | 4.97 | 5.03 | 4.96 | 5.03 | 5.03 | 28,200 |
| Jun 20, 2024 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | 61,000 |
| Jun 18, 2024 | 5.02 | 5.07 | 5.00 | 5.00 | 5.00 | 44,800 |
| Jun 17, 2024 | 5.05 | 5.09 | 5.02 | 5.04 | 5.04 | 52,100 |
| Jun 14, 2024 | 5.16 | 5.22 | 5.04 | 5.11 | 5.11 | 32,900 |
| Jun 13, 2024 | 5.26 | 5.33 | 5.13 | 5.13 | 5.13 | 47,500 |
| Jun 12, 2024 | 5.20 | 5.37 | 5.20 | 5.28 | 5.28 | 37,200 |
| Jun 11, 2024 | 5.40 | 5.40 | 5.22 | 5.24 | 5.24 | 45,600 |
| Jun 10, 2024 | 5.05 | 5.42 | 5.02 | 5.32 | 5.32 | 129,500 |
| Jun 07, 2024 | 5.11 | 5.15 | 5.05 | 5.08 | 5.08 | 25,700 |
| Jun 06, 2024 | 5.08 | 5.21 | 5.07 | 5.11 | 5.11 | 47,800 |
| Jun 05, 2024 | 4.95 | 5.12 | 4.91 | 5.09 | 5.09 | 46,700 |
| Jun 04, 2024 | 5.02 | 5.03 | 4.93 | 4.94 | 4.94 | 33,900 |
| Jun 03, 2024 | 4.99 | 5.06 | 4.98 | 5.03 | 5.03 | 39,900 |
| May 31, 2024 | 5.06 | 5.11 | 4.98 | 5.00 | 5.00 | 63,500 |
| May 30, 2024 | 5.05 | 5.26 | 5.05 | 5.06 | 5.06 | 70,900 |
| May 29, 2024 | 5.10 | 5.12 | 5.05 | 5.05 | 5.05 | 42,400 |
| May 28, 2024 | 5.20 | 5.20 | 5.10 | 5.11 | 5.11 | 54,000 |
| May 24, 2024 | 5.13 | 5.20 | 5.10 | 5.12 | 5.12 | 51,300 |
| May 23, 2024 | 5.15 | 5.33 | 5.12 | 5.14 | 5.14 | 59,400 |
| May 22, 2024 | 5.21 | 5.27 | 5.14 | 5.14 | 5.14 | 53,100 |
| May 21, 2024 | 5.28 | 5.31 | 5.20 | 5.22 | 5.22 | 43,000 |
| May 20, 2024 | 5.43 | 5.45 | 5.27 | 5.30 | 5.30 | 83,300 |
| May 17, 2024 | 5.24 | 5.36 | 5.23 | 5.36 | 5.36 | 38,500 |
| May 16, 2024 | 5.36 | 5.43 | 5.20 | 5.21 | 5.21 | 51,800 |
| May 15, 2024 | 5.21 | 5.40 | 5.19 | 5.36 | 5.36 | 66,400 |
| May 14, 2024 | 5.16 | 5.24 | 5.16 | 5.19 | 5.19 | 33,800 |
| May 13, 2024 | 5.14 | 5.24 | 5.12 | 5.20 | 5.20 | 71,500 |
| May 10, 2024 | 5.20 | 5.21 | 5.13 | 5.13 | 5.13 | 37,000 |
| May 09, 2024 | 5.17 | 5.25 | 5.17 | 5.20 | 5.20 | 41,400 |
| May 08, 2024 | 5.30 | 5.34 | 5.18 | 5.25 | 5.25 | 68,400 |
| May 07, 2024 | 5.50 | 5.50 | 5.29 | 5.30 | 5.30 | 66,300 |
| May 06, 2024 | 5.38 | 5.45 | 5.38 | 5.44 | 5.44 | 35,500 |
| May 03, 2024 | 5.25 | 5.40 | 5.23 | 5.39 | 5.39 | 96,000 |
| May 02, 2024 | 5.39 | 5.40 | 5.23 | 5.27 | 5.27 | 49,700 |
| May 01, 2024 | 5.22 | 5.40 | 5.22 | 5.36 | 5.36 | 83,000 |
| Apr 30, 2024 | 5.31 | 5.35 | 5.22 | 5.22 | 5.22 | 47,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.