Materialise NV (MTLS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.30 | 5.35 | 5.16 | 5.16 | 5.16 | 15,483 |
| Apr 24, 2024 | 5.17 | 5.35 | 5.15 | 5.27 | 5.27 | 67,600 |
| Apr 23, 2024 | 5.09 | 5.19 | 5.08 | 5.17 | 5.17 | 38,400 |
| Apr 22, 2024 | 5.23 | 5.23 | 5.06 | 5.12 | 5.12 | 61,900 |
| Apr 19, 2024 | 4.98 | 5.22 | 4.91 | 5.22 | 5.22 | 183,800 |
| Apr 18, 2024 | 4.86 | 5.03 | 4.86 | 5.02 | 5.02 | 51,700 |
| Apr 17, 2024 | 4.91 | 5.09 | 4.86 | 4.89 | 4.89 | 70,600 |
| Apr 16, 2024 | 4.91 | 4.95 | 4.82 | 4.88 | 4.88 | 87,700 |
| Apr 15, 2024 | 5.09 | 5.09 | 4.90 | 4.97 | 4.97 | 90,200 |
| Apr 12, 2024 | 5.10 | 5.23 | 5.06 | 5.08 | 5.08 | 45,100 |
| Apr 11, 2024 | 5.14 | 5.16 | 5.06 | 5.12 | 5.12 | 46,200 |
| Apr 10, 2024 | 5.30 | 5.30 | 5.10 | 5.12 | 5.12 | 55,500 |
| Apr 09, 2024 | 5.30 | 5.40 | 5.30 | 5.34 | 5.34 | 28,800 |
| Apr 08, 2024 | 5.17 | 5.45 | 5.17 | 5.28 | 5.28 | 79,000 |
| Apr 05, 2024 | 5.25 | 5.25 | 5.14 | 5.17 | 5.17 | 44,300 |
| Apr 04, 2024 | 5.25 | 5.42 | 5.18 | 5.20 | 5.20 | 87,900 |
| Apr 03, 2024 | 5.22 | 5.29 | 5.10 | 5.19 | 5.19 | 207,000 |
| Apr 02, 2024 | 5.29 | 5.32 | 5.15 | 5.16 | 5.16 | 62,400 |
| Apr 01, 2024 | 5.36 | 5.40 | 5.31 | 5.32 | 5.32 | 49,100 |
| Mar 28, 2024 | 5.17 | 5.40 | 5.17 | 5.28 | 5.28 | 121,400 |
| Mar 27, 2024 | 5.03 | 5.17 | 5.03 | 5.13 | 5.13 | 138,100 |
| Mar 26, 2024 | 5.05 | 5.15 | 5.00 | 5.02 | 5.02 | 109,700 |
| Mar 25, 2024 | 4.95 | 5.06 | 4.86 | 5.03 | 5.03 | 171,400 |
| Mar 22, 2024 | 5.07 | 5.11 | 4.95 | 4.95 | 4.95 | 94,400 |
| Mar 21, 2024 | 5.05 | 5.23 | 5.05 | 5.11 | 5.11 | 88,000 |
| Mar 20, 2024 | 5.02 | 5.09 | 5.00 | 5.04 | 5.04 | 162,600 |
| Mar 19, 2024 | 5.01 | 5.10 | 5.01 | 5.02 | 5.02 | 41,900 |
| Mar 18, 2024 | 5.11 | 5.20 | 4.98 | 5.01 | 5.01 | 99,400 |
| Mar 15, 2024 | 5.00 | 5.09 | 4.95 | 4.97 | 4.97 | 103,800 |
| Mar 14, 2024 | 5.15 | 5.19 | 5.02 | 5.02 | 5.02 | 70,200 |
| Mar 13, 2024 | 5.10 | 5.23 | 5.10 | 5.13 | 5.13 | 63,300 |
| Mar 12, 2024 | 5.20 | 5.22 | 5.11 | 5.13 | 5.13 | 52,300 |
| Mar 11, 2024 | 5.31 | 5.40 | 5.20 | 5.22 | 5.22 | 76,700 |
| Mar 08, 2024 | 5.22 | 5.43 | 5.22 | 5.36 | 5.36 | 52,000 |
| Mar 07, 2024 | 5.14 | 5.27 | 5.14 | 5.20 | 5.20 | 45,300 |
| Mar 06, 2024 | 5.11 | 5.28 | 5.11 | 5.16 | 5.16 | 81,000 |
| Mar 05, 2024 | 5.15 | 5.25 | 5.10 | 5.16 | 5.16 | 106,500 |
| Mar 04, 2024 | 5.40 | 5.43 | 5.20 | 5.21 | 5.21 | 116,200 |
| Mar 01, 2024 | 5.41 | 5.53 | 5.37 | 5.38 | 5.38 | 49,500 |
| Feb 29, 2024 | 5.36 | 5.49 | 5.35 | 5.40 | 5.40 | 56,600 |
| Feb 28, 2024 | 5.48 | 5.49 | 5.30 | 5.33 | 5.33 | 71,500 |
| Feb 27, 2024 | 5.48 | 5.56 | 5.42 | 5.49 | 5.49 | 54,800 |
| Feb 26, 2024 | 5.57 | 5.66 | 5.37 | 5.50 | 5.50 | 228,300 |
| Feb 23, 2024 | 5.45 | 5.84 | 5.35 | 5.63 | 5.63 | 153,300 |
| Feb 22, 2024 | 5.67 | 5.75 | 5.40 | 5.42 | 5.42 | 104,900 |
| Feb 21, 2024 | 5.70 | 5.80 | 5.29 | 5.52 | 5.52 | 315,600 |
| Feb 20, 2024 | 5.87 | 6.14 | 5.75 | 5.95 | 5.95 | 149,100 |
| Feb 16, 2024 | 6.05 | 6.05 | 5.84 | 5.87 | 5.87 | 35,500 |
| Feb 15, 2024 | 5.89 | 6.05 | 5.89 | 6.04 | 6.04 | 82,900 |
| Feb 14, 2024 | 5.80 | 5.96 | 5.77 | 5.83 | 5.83 | 64,600 |
| Feb 13, 2024 | 5.87 | 5.98 | 5.70 | 5.78 | 5.78 | 82,500 |
| Feb 12, 2024 | 5.65 | 5.99 | 5.62 | 5.98 | 5.98 | 112,800 |
| Feb 09, 2024 | 5.55 | 5.70 | 5.53 | 5.60 | 5.60 | 52,200 |
| Feb 08, 2024 | 5.51 | 5.58 | 5.51 | 5.53 | 5.53 | 63,800 |
| Feb 07, 2024 | 5.57 | 5.60 | 5.52 | 5.57 | 5.57 | 66,500 |
| Feb 06, 2024 | 5.63 | 5.73 | 5.57 | 5.59 | 5.59 | 55,800 |
| Feb 05, 2024 | 5.70 | 5.78 | 5.64 | 5.69 | 5.69 | 87,800 |
| Feb 02, 2024 | 5.81 | 5.85 | 5.65 | 5.70 | 5.70 | 64,700 |
| Feb 01, 2024 | 5.71 | 5.86 | 5.71 | 5.86 | 5.86 | 55,300 |
| Jan 31, 2024 | 5.63 | 5.85 | 5.62 | 5.67 | 5.67 | 97,100 |
| Jan 30, 2024 | 6.04 | 6.04 | 5.63 | 5.69 | 5.69 | 147,300 |
| Jan 29, 2024 | 5.82 | 6.11 | 5.81 | 6.10 | 6.10 | 94,900 |
| Jan 26, 2024 | 5.92 | 5.97 | 5.79 | 5.83 | 5.83 | 101,800 |
| Jan 25, 2024 | 6.09 | 6.09 | 5.91 | 5.93 | 5.93 | 76,600 |
| Jan 24, 2024 | 6.28 | 6.28 | 6.04 | 6.04 | 6.04 | 64,300 |
| Jan 23, 2024 | 6.12 | 6.17 | 6.07 | 6.11 | 6.11 | 44,700 |
| Jan 22, 2024 | 5.95 | 6.10 | 5.94 | 6.07 | 6.07 | 67,500 |
| Jan 19, 2024 | 5.97 | 6.02 | 5.86 | 5.99 | 5.99 | 89,800 |
| Jan 18, 2024 | 5.86 | 6.02 | 5.85 | 5.96 | 5.96 | 87,600 |
| Jan 17, 2024 | 5.95 | 5.98 | 5.81 | 5.96 | 5.96 | 76,100 |
| Jan 16, 2024 | 6.06 | 6.08 | 5.96 | 5.96 | 5.96 | 79,400 |
| Jan 12, 2024 | 6.16 | 6.19 | 6.02 | 6.04 | 6.04 | 129,100 |
| Jan 11, 2024 | 6.17 | 6.22 | 6.04 | 6.16 | 6.16 | 55,600 |
| Jan 10, 2024 | 6.22 | 6.25 | 6.13 | 6.19 | 6.19 | 31,500 |
| Jan 09, 2024 | 6.16 | 6.26 | 6.16 | 6.25 | 6.25 | 55,800 |
| Jan 08, 2024 | 6.06 | 6.35 | 6.05 | 6.26 | 6.26 | 74,700 |
| Jan 05, 2024 | 6.11 | 6.19 | 6.06 | 6.07 | 6.07 | 41,900 |
| Jan 04, 2024 | 6.09 | 6.23 | 6.07 | 6.10 | 6.10 | 48,300 |
| Jan 03, 2024 | 6.25 | 6.25 | 6.06 | 6.09 | 6.09 | 86,400 |
| Jan 02, 2024 | 6.56 | 6.56 | 6.26 | 6.29 | 6.29 | 81,800 |
| Dec 29, 2023 | 6.71 | 6.73 | 6.49 | 6.57 | 6.57 | 95,100 |
| Dec 28, 2023 | 6.71 | 6.79 | 6.61 | 6.73 | 6.73 | 72,300 |
| Dec 27, 2023 | 6.89 | 6.92 | 6.66 | 6.71 | 6.71 | 144,300 |
| Dec 26, 2023 | 6.72 | 6.93 | 6.71 | 6.88 | 6.88 | 62,100 |
| Dec 22, 2023 | 6.80 | 6.86 | 6.66 | 6.72 | 6.72 | 89,300 |
| Dec 21, 2023 | 6.41 | 6.79 | 6.41 | 6.73 | 6.73 | 167,100 |
| Dec 20, 2023 | 6.53 | 6.53 | 6.29 | 6.35 | 6.35 | 100,600 |
| Dec 19, 2023 | 6.35 | 6.54 | 6.35 | 6.53 | 6.53 | 67,900 |
| Dec 18, 2023 | 6.52 | 6.52 | 6.29 | 6.32 | 6.32 | 68,900 |
| Dec 15, 2023 | 6.49 | 6.57 | 6.43 | 6.47 | 6.47 | 233,200 |
| Dec 14, 2023 | 6.45 | 6.57 | 6.35 | 6.43 | 6.43 | 85,400 |
| Dec 13, 2023 | 6.18 | 6.36 | 6.08 | 6.36 | 6.36 | 95,700 |
| Dec 12, 2023 | 6.33 | 6.34 | 6.12 | 6.23 | 6.23 | 99,800 |
| Dec 11, 2023 | 6.55 | 6.59 | 6.21 | 6.34 | 6.34 | 93,600 |
| Dec 08, 2023 | 6.25 | 6.56 | 6.20 | 6.55 | 6.55 | 130,200 |
| Dec 07, 2023 | 6.64 | 6.67 | 6.26 | 6.26 | 6.26 | 134,900 |
| Dec 06, 2023 | 6.55 | 6.61 | 6.47 | 6.60 | 6.60 | 117,800 |
| Dec 05, 2023 | 6.29 | 6.54 | 6.26 | 6.49 | 6.49 | 116,100 |
| Dec 04, 2023 | 6.38 | 6.44 | 6.26 | 6.27 | 6.27 | 102,900 |
| Dec 01, 2023 | 6.33 | 6.39 | 6.28 | 6.37 | 6.37 | 41,300 |
| *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.