NASDAQ:MTLS
Materialise NV Stock Price (Quote)
$5.24
+0.160 (+3.15%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.82 | $5.45 | Friday, 26th Apr 2024 MTLS stock ended at $5.24. This is 3.15% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.14% from a day low at $5.10 to a day high of $5.26. |
| 90 days | $4.82 | $6.14 | |
| 52 weeks | $4.82 | $10.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $10.14 | $10.15 | $9.92 | $10.03 | 60 209 |
| Jun 02, 2023 | $9.83 | $10.20 | $9.75 | $10.12 | 121 619 |
| Jun 01, 2023 | $9.40 | $9.81 | $9.35 | $9.66 | 84 470 |
| May 31, 2023 | $9.52 | $9.65 | $9.04 | $9.32 | 114 418 |
| May 30, 2023 | $9.81 | $9.85 | $9.16 | $9.54 | 136 558 |
| May 26, 2023 | $9.71 | $9.79 | $9.13 | $9.76 | 127 455 |
| May 25, 2023 | $9.09 | $9.10 | $8.70 | $8.79 | 49 072 |
| May 24, 2023 | $9.20 | $9.20 | $8.81 | $8.96 | 53 049 |
| May 23, 2023 | $9.15 | $9.29 | $9.13 | $9.21 | 34 907 |
| May 22, 2023 | $8.96 | $9.20 | $8.87 | $9.20 | 54 395 |
| May 19, 2023 | $8.95 | $9.00 | $8.79 | $8.92 | 63 774 |
| May 18, 2023 | $8.83 | $9.09 | $8.79 | $8.87 | 38 003 |
| May 17, 2023 | $8.72 | $8.92 | $8.56 | $8.84 | 44 407 |
| May 16, 2023 | $8.33 | $8.76 | $8.31 | $8.62 | 57 829 |
| May 15, 2023 | $8.29 | $8.46 | $8.21 | $8.34 | 67 453 |
| May 12, 2023 | $8.44 | $8.46 | $8.19 | $8.19 | 45 512 |
| May 11, 2023 | $8.45 | $8.60 | $8.42 | $8.46 | 34 429 |
| May 10, 2023 | $8.78 | $8.78 | $8.46 | $8.50 | 64 075 |
| May 09, 2023 | $8.78 | $8.92 | $8.60 | $8.65 | 54 299 |
| May 08, 2023 | $9.11 | $9.11 | $8.84 | $8.86 | 48 168 |
| May 05, 2023 | $8.90 | $9.09 | $8.86 | $9.06 | 35 272 |
| May 04, 2023 | $8.95 | $9.15 | $8.79 | $8.81 | 65 357 |
| May 03, 2023 | $9.19 | $9.21 | $9.01 | $9.02 | 66 576 |
| May 02, 2023 | $9.32 | $9.33 | $9.00 | $9.16 | 73 945 |
| May 01, 2023 | $8.99 | $9.39 | $8.99 | $9.33 | 66 779 |
