NASDAQ:MTLS
Materialise NV Stock Price (Quote)
$5.28
+0.150 (+2.92%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.86 | $5.56 | Thursday, 28th Mar 2024 MTLS stock ended at $5.28. This is 2.92% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 4.45% from a day low at $5.17 to a day high of $5.40. |
90 days | $4.86 | $6.73 | |
52 weeks | $4.86 | $10.20 |
Historical Materialise NV prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $5.17 | $5.40 | $5.17 | $5.28 | 120 259 |
2024-03-27 | $5.03 | $5.17 | $5.03 | $5.13 | 134 930 |
2024-03-26 | $5.05 | $5.15 | $5.01 | $5.02 | 105 405 |
2024-03-25 | $4.95 | $5.06 | $4.86 | $5.03 | 168 123 |
2024-03-22 | $5.07 | $5.11 | $4.95 | $4.95 | 93 725 |
2024-03-21 | $5.05 | $5.23 | $5.05 | $5.11 | 84 784 |
2024-03-20 | $5.02 | $5.09 | $5.00 | $5.04 | 152 394 |
2024-03-19 | $5.01 | $5.09 | $5.01 | $5.02 | 38 611 |
2024-03-18 | $5.11 | $5.20 | $4.98 | $5.01 | 96 229 |
2024-03-15 | $5.00 | $5.09 | $4.95 | $4.97 | 103 828 |
2024-03-14 | $5.15 | $5.19 | $5.02 | $5.02 | 70 098 |
2024-03-13 | $5.10 | $5.23 | $5.10 | $5.13 | 63 250 |
2024-03-12 | $5.20 | $5.20 | $5.11 | $5.13 | 52 036 |
2024-03-11 | $5.31 | $5.40 | $5.20 | $5.22 | 76 612 |
2024-03-08 | $5.22 | $5.43 | $5.22 | $5.36 | 51 988 |
2024-03-07 | $5.14 | $5.27 | $5.14 | $5.20 | 45 201 |
2024-03-06 | $5.11 | $5.28 | $5.11 | $5.16 | 81 007 |
2024-03-05 | $5.15 | $5.23 | $5.10 | $5.16 | 106 478 |
2024-03-04 | $5.40 | $5.40 | $5.20 | $5.21 | 116 238 |
2024-03-01 | $5.41 | $5.53 | $5.37 | $5.38 | 49 466 |
2024-02-29 | $5.36 | $5.48 | $5.35 | $5.40 | 56 504 |
2024-02-28 | $5.48 | $5.49 | $5.30 | $5.33 | 71 391 |
2024-02-27 | $5.48 | $5.56 | $5.42 | $5.49 | 53 421 |
2024-02-26 | $5.57 | $5.66 | $5.39 | $5.50 | 228 199 |
2024-02-23 | $5.45 | $5.83 | $5.35 | $5.63 | 152 900 |