Canada markets open in 3 hours 15 minutes

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.21-0.17 (-3.16%)
At close: 04:00PM EST
5.20 -0.01 (-0.19%)
Pre-Market: 04:00AM EST
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 24, 20236.426.586.406.526.5272,800
Nov 22, 20236.586.586.386.416.41109,500
Nov 21, 20236.356.556.336.516.51225,000
Nov 20, 20236.156.456.156.376.37146,400
Nov 17, 20236.066.146.016.126.1270,400
Nov 16, 20236.186.186.066.086.08130,400
Nov 15, 20236.226.366.166.196.19219,200
Nov 14, 20236.096.175.986.166.16220,500
Nov 13, 20235.585.925.565.915.91188,200
Nov 10, 20235.605.665.485.585.58223,100
Nov 09, 20235.735.785.465.535.53245,400
Nov 08, 20235.915.925.705.725.72185,900
Nov 07, 20235.765.935.745.895.89119,100
Nov 06, 20235.725.805.675.755.75229,700
Nov 03, 20235.755.785.535.685.68216,700
Nov 02, 20235.615.715.585.705.70698,800
Nov 01, 20235.505.525.435.495.49395,100
Oct 31, 20235.555.595.415.505.50237,100
Oct 30, 20235.485.605.405.475.47264,400
Oct 27, 20235.305.365.205.335.33158,500
Oct 26, 20235.025.304.985.225.22299,200
Oct 25, 20235.025.064.985.025.02166,500
Oct 24, 20235.015.074.995.035.03183,400
Oct 23, 20235.015.054.934.964.96117,300
Oct 20, 20235.065.094.965.075.07344,900
Oct 19, 20234.975.084.975.065.06134,000
Oct 18, 20235.115.124.964.964.9665,000
Oct 17, 20235.075.165.075.145.1479,200
Oct 16, 20235.025.115.005.065.06115,900
Oct 13, 20235.185.184.965.035.03195,400
Oct 12, 20235.265.325.185.195.1986,300
Oct 11, 20235.335.375.235.255.2580,700
Oct 10, 20235.205.385.205.345.3494,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...