NASDAQ:MTLS
Materialise NV Stock Price (Quote)
$5.13
-0.0700 (-1.35%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.82 | $5.50 | Friday, 10th May 2024 MTLS stock ended at $5.13. This is 1.35% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.56% from a day low at $5.13 to a day high of $5.21. |
| 90 days | $4.82 | $6.14 | |
| 52 weeks | $4.82 | $10.20 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $8.82 | $9.17 | $8.80 | $8.99 | 114 788 |
| Apr 27, 2023 | $8.30 | $8.93 | $8.30 | $8.85 | 173 032 |
| Apr 26, 2023 | $7.97 | $7.92 | $7.76 | $7.79 | 47 597 |
| Apr 25, 2023 | $8.14 | $8.15 | $7.77 | $7.80 | 60 815 |
| Apr 24, 2023 | $8.30 | $8.38 | $8.10 | $8.17 | 86 924 |
| Apr 21, 2023 | $7.88 | $8.42 | $7.86 | $8.31 | 268 915 |
| Apr 20, 2023 | $7.74 | $7.91 | $7.72 | $7.88 | 83 039 |
| Apr 19, 2023 | $7.79 | $7.84 | $7.73 | $7.82 | 62 300 |
| Apr 18, 2023 | $8.00 | $8.00 | $7.78 | $7.82 | 64 824 |
| Apr 17, 2023 | $7.94 | $7.94 | $7.83 | $7.92 | 40 622 |
| Apr 14, 2023 | $7.96 | $8.08 | $7.83 | $7.87 | 39 722 |
| Apr 13, 2023 | $7.87 | $8.03 | $7.87 | $7.97 | 42 496 |
| Apr 12, 2023 | $7.99 | $8.07 | $7.82 | $7.82 | 57 428 |
| Apr 11, 2023 | $7.96 | $8.04 | $7.88 | $7.92 | 46 959 |
| Apr 10, 2023 | $7.91 | $7.97 | $7.79 | $7.89 | 56 158 |
