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 |
| Apr 06, 2023 | $7.80 | $8.12 | $7.80 | $7.96 | 57 058 |
| Apr 05, 2023 | $8.00 | $8.10 | $7.73 | $7.80 | 115 507 |
| Apr 04, 2023 | $8.43 | $8.44 | $8.04 | $8.11 | 60 696 |
| Apr 03, 2023 | $8.35 | $8.47 | $8.26 | $8.45 | 122 760 |
| Mar 31, 2023 | $8.12 | $8.32 | $8.07 | $8.30 | 64 868 |
| Mar 30, 2023 | $7.92 | $8.15 | $7.92 | $8.05 | 81 855 |
| Mar 29, 2023 | $7.76 | $7.84 | $7.69 | $7.80 | 44 183 |
| Mar 28, 2023 | $7.70 | $7.74 | $7.63 | $7.65 | 86 386 |
| Mar 27, 2023 | $7.74 | $7.85 | $7.70 | $7.76 | 74 147 |
| Mar 24, 2023 | $7.65 | $7.71 | $7.57 | $7.67 | 82 966 |
| Mar 23, 2023 | $7.73 | $7.83 | $7.63 | $7.73 | 91 746 |
| Mar 22, 2023 | $7.79 | $7.85 | $7.66 | $7.67 | 131 314 |
| Mar 21, 2023 | $7.54 | $7.79 | $7.54 | $7.76 | 98 256 |
| Mar 20, 2023 | $7.44 | $7.56 | $7.30 | $7.45 | 183 583 |
| Mar 17, 2023 | $7.71 | $7.71 | $7.35 | $7.46 | 430 061 |
| Mar 16, 2023 | $7.60 | $7.73 | $7.53 | $7.71 | 125 520 |
| Mar 15, 2023 | $7.55 | $7.66 | $7.51 | $7.62 | 147 663 |
| Mar 14, 2023 | $8.02 | $8.06 | $7.62 | $7.72 | 192 995 |
| Mar 13, 2023 | $8.00 | $8.12 | $7.81 | $7.84 | 405 133 |
| Mar 10, 2023 | $8.45 | $8.45 | $8.04 | $8.12 | 322 628 |
| Mar 09, 2023 | $8.55 | $8.61 | $8.38 | $8.40 | 145 082 |
| Mar 08, 2023 | $8.63 | $8.64 | $8.52 | $8.53 | 66 788 |
| Mar 07, 2023 | $8.75 | $8.76 | $8.57 | $8.57 | 108 724 |
| Mar 06, 2023 | $8.87 | $8.96 | $8.72 | $8.75 | 109 687 |
| Mar 03, 2023 | $8.68 | $8.85 | $8.68 | $8.82 | 120 226 |
