NASDAQ:MTLS
Materialise NV Stock Price (Quote)
$5.20
-0.0500 (-0.95%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.82 | $5.50 | Thursday, 9th May 2024 MTLS stock ended at $5.20. This is 0.95% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.55% from a day low at $5.17 to a day high of $5.25. |
| 90 days | $4.82 | $6.14 | |
| 52 weeks | $4.82 | $10.20 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $5.17 | $5.25 | $5.17 | $5.20 | 41 405 |
| May 08, 2024 | $5.30 | $5.34 | $5.18 | $5.25 | 68 201 |
| May 07, 2024 | $5.50 | $5.50 | $5.29 | $5.30 | 66 260 |
| May 06, 2024 | $5.38 | $5.45 | $5.38 | $5.44 | 35 442 |
| May 03, 2024 | $5.25 | $5.40 | $5.23 | $5.39 | 95 524 |
| May 02, 2024 | $5.39 | $5.40 | $5.23 | $5.27 | 49 703 |
| May 01, 2024 | $5.22 | $5.40 | $5.22 | $5.36 | 83 015 |
| Apr 30, 2024 | $5.31 | $5.35 | $5.22 | $5.22 | 45 123 |
| Apr 29, 2024 | $5.26 | $5.44 | $5.26 | $5.35 | 52 951 |
| Apr 26, 2024 | $5.10 | $5.26 | $5.10 | $5.24 | 60 384 |
| Apr 25, 2024 | $5.30 | $5.35 | $5.02 | $5.08 | 89 909 |
| Apr 24, 2024 | $5.17 | $5.35 | $5.16 | $5.27 | 67 143 |
| Apr 23, 2024 | $5.09 | $5.18 | $5.08 | $5.17 | 38 417 |
| Apr 22, 2024 | $5.23 | $5.23 | $5.06 | $5.12 | 61 854 |
| Apr 19, 2024 | $4.98 | $5.22 | $4.91 | $5.22 | 183 847 |
| Apr 18, 2024 | $4.86 | $5.03 | $4.86 | $5.02 | 51 436 |
| Apr 17, 2024 | $4.91 | $5.09 | $4.86 | $4.89 | 70 605 |
| Apr 16, 2024 | $4.91 | $4.95 | $4.82 | $4.88 | 87 575 |
| Apr 15, 2024 | $5.09 | $5.09 | $4.90 | $4.97 | 90 225 |
| Apr 12, 2024 | $5.10 | $5.21 | $5.06 | $5.08 | 45 107 |
| Apr 11, 2024 | $5.14 | $5.16 | $5.06 | $5.12 | 46 189 |
| Apr 10, 2024 | $5.30 | $5.30 | $5.10 | $5.12 | 55 391 |
| Apr 09, 2024 | $5.30 | $5.40 | $5.30 | $5.34 | 28 307 |
| Apr 08, 2024 | $5.17 | $5.45 | $5.17 | $5.28 | 78 791 |
| Apr 05, 2024 | $5.19 | $5.25 | $5.14 | $5.17 | 44 184 |
