Canada markets closed

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.10-0.15 (-1.33%)
At close: 04:00PM EST
11.04 -0.06 (-0.54%)
After hours: 04:06PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202311.0511.4010.9111.1011.10175,300
Feb 02, 202311.0511.4211.0411.2511.25240,200
Feb 01, 202310.6510.9310.5510.8210.82206,500
Jan 31, 202310.0610.6310.0510.5410.54143,500
Jan 30, 20239.9910.139.8910.0410.04154,400
Jan 27, 20239.8510.129.8210.0010.00298,400
Jan 26, 20239.959.969.719.909.90169,800
Jan 25, 20239.739.839.679.819.81130,300
Jan 24, 202310.1910.199.859.879.87150,000
Jan 23, 202310.0310.479.9210.2310.23251,300
Jan 20, 20239.389.979.339.959.95349,800
Jan 19, 20239.229.429.169.309.30174,800
Jan 18, 20239.859.899.289.289.28260,200
Jan 17, 20239.869.899.499.789.78609,600
Jan 13, 20239.099.599.029.519.51508,700
Jan 12, 20239.209.248.939.099.09376,100
Jan 11, 20239.119.439.029.149.141,241,200
Jan 10, 20238.609.188.518.978.97697,200
Jan 09, 20238.698.798.528.558.55635,700
Jan 06, 20238.608.638.348.578.57193,300
Jan 05, 20238.638.778.358.518.51215,700
Jan 04, 20238.708.918.528.688.68968,000
Jan 03, 20238.999.148.578.638.63356,800
Dec 30, 20228.848.908.718.808.80203,100
Dec 29, 20228.718.918.698.848.84311,300
Dec 28, 20228.598.798.508.578.57167,800
Dec 27, 20228.669.068.368.598.59237,500
Dec 23, 20228.708.738.558.658.65106,700
Dec 22, 20228.898.898.558.778.77274,100
Dec 21, 20229.029.088.848.928.92124,100
Dec 20, 20228.969.058.888.928.9291,500
Dec 19, 20229.209.208.898.978.97158,800
Dec 16, 20229.209.339.149.159.15480,800
Dec 15, 20229.329.449.159.209.20144,300
Dec 14, 20229.859.999.469.529.52127,000
Dec 13, 20229.9110.509.819.949.94271,100
Dec 12, 20229.429.489.259.369.36127,900
Dec 09, 20229.719.759.389.419.41132,900
Dec 08, 20229.209.799.029.719.71220,000
Dec 07, 20228.939.148.919.089.08177,700
Dec 06, 20229.499.498.959.009.00180,700
Dec 05, 20229.549.709.289.509.50301,400
Dec 02, 20229.419.679.309.519.51136,300
Dec 01, 20229.699.999.549.689.68229,500
Nov 30, 20229.359.779.309.659.65338,400
Nov 29, 20229.409.469.209.319.31120,800
Nov 28, 20229.609.819.289.339.33158,100
Nov 25, 20229.619.699.539.639.6360,400
Nov 23, 20229.549.669.479.619.61113,900
Nov 22, 20229.459.759.339.499.49164,200
Nov 21, 20229.859.959.409.409.40158,300
Nov 18, 202210.2110.269.819.869.8697,500
Nov 17, 202210.1310.249.9110.1310.13113,400
Nov 16, 202210.7510.7510.3510.3910.39127,800
Nov 15, 202210.9611.2110.6810.8810.88155,000
Nov 14, 202210.4110.9110.3410.4910.49347,300
Nov 11, 20229.8710.469.8710.2610.26838,900
Nov 10, 20229.9010.179.729.959.95891,800
Nov 09, 20229.699.769.259.269.26208,700
Nov 08, 20229.8110.139.499.749.74511,200
Nov 07, 20229.869.989.529.829.82348,000
Nov 04, 202210.2410.409.619.829.82201,600
Nov 03, 202210.0710.209.859.959.95176,800
Nov 02, 202210.5510.6710.0010.0310.03176,500
Nov 01, 202210.8510.9310.4710.5810.5884,700
Oct 31, 202210.4410.8710.3810.5910.59127,100
Oct 28, 202210.1810.7710.1810.6210.62229,800
Oct 27, 202211.4511.4510.1210.1810.18148,900
Oct 26, 202210.7011.2710.6810.8310.83239,400
Oct 25, 202210.5610.9710.5010.8110.81227,700
Oct 24, 202210.8910.8910.3010.4210.42151,500
Oct 21, 202210.3410.9010.1010.8810.88272,700
Oct 20, 202210.6110.8110.2410.2910.29128,100
Oct 19, 202210.5510.7810.3010.6010.60105,700
Oct 18, 202211.1811.4810.4710.6510.65136,100
Oct 17, 202210.7710.9710.6710.7910.79134,700
Oct 14, 202210.8010.9810.3510.3710.3791,900
Oct 13, 202210.1010.8610.0010.6910.69165,300
Oct 12, 202210.3810.6310.2010.4110.4187,600
Oct 11, 202210.4310.6910.1710.3710.37205,600
Oct 10, 202210.4910.7210.4110.5010.50136,700
Oct 07, 202210.7010.7810.4710.5010.50138,100
Oct 06, 202210.8211.3410.8211.0111.0193,200
Oct 05, 202211.3011.3010.7310.9710.97111,600
Oct 04, 202211.2411.6011.2411.4611.46240,000
Oct 03, 202210.8911.0410.6710.8310.83135,000
Sept 30, 202210.6411.1510.6410.7110.71133,500
Sept 29, 202211.0311.0310.5210.6710.67132,900
Sept 28, 202210.9011.2510.8611.1311.13174,400
Sept 27, 202211.0711.1210.7310.8810.88173,000
Sept 26, 202210.6011.1510.6010.7010.70119,800
Sept 23, 202210.7010.9310.5810.7010.70240,000
Sept 22, 202210.9011.1110.7110.7910.79173,800
Sept 21, 202211.0911.6310.8810.9910.99133,300
Sept 20, 202210.9511.2810.9011.0711.07104,600
Sept 19, 202211.3711.5710.9210.9510.95131,800
Sept 16, 202211.3511.5910.9911.5711.57583,800
Sept 15, 202211.6911.9711.3511.4611.46228,400
Sept 14, 202211.7511.7911.3511.7211.72176,200
Sept 13, 202211.9912.0811.5611.6511.65243,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...