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 |
| Mar 02, 2023 | $8.55 | $8.76 | $8.52 | $8.72 | 76 279 |
| Mar 01, 2023 | $8.68 | $8.70 | $8.51 | $8.57 | 126 709 |
| Feb 28, 2023 | $8.69 | $8.77 | $8.60 | $8.60 | 90 428 |
| Feb 27, 2023 | $8.86 | $8.86 | $8.65 | $8.70 | 120 186 |
| Feb 24, 2023 | $8.80 | $8.81 | $8.65 | $8.68 | 105 290 |
| Feb 23, 2023 | $9.10 | $9.10 | $8.80 | $8.93 | 65 435 |
| Feb 22, 2023 | $8.96 | $9.04 | $8.84 | $8.89 | 107 049 |
| Feb 21, 2023 | $9.09 | $9.09 | $8.88 | $8.90 | 109 203 |
| Feb 17, 2023 | $9.12 | $9.19 | $8.86 | $9.09 | 167 434 |
| Feb 16, 2023 | $9.14 | $9.45 | $9.00 | $9.22 | 199 734 |
| Feb 15, 2023 | $8.80 | $9.48 | $8.80 | $9.22 | 282 007 |
| Feb 14, 2023 | $9.92 | $9.99 | $8.61 | $8.68 | 746 114 |
| Feb 13, 2023 | $10.14 | $10.24 | $9.98 | $10.18 | 150 521 |
| Feb 10, 2023 | $10.11 | $10.16 | $9.94 | $10.05 | 147 943 |
| Feb 09, 2023 | $10.57 | $10.59 | $10.10 | $10.18 | 187 636 |
| Feb 08, 2023 | $10.65 | $10.69 | $10.22 | $10.31 | 116 092 |
| Feb 07, 2023 | $10.55 | $10.67 | $10.17 | $10.63 | 188 066 |
| Feb 06, 2023 | $10.99 | $11.07 | $10.53 | $10.55 | 118 506 |
| Feb 03, 2023 | $11.05 | $11.40 | $10.91 | $11.10 | 175 334 |
| Feb 02, 2023 | $11.05 | $11.42 | $11.04 | $11.25 | 240 247 |
| Feb 01, 2023 | $10.65 | $10.93 | $10.55 | $10.82 | 206 535 |
| Jan 31, 2023 | $10.06 | $10.63 | $10.05 | $10.54 | 143 450 |
| Jan 30, 2023 | $9.99 | $10.13 | $9.89 | $10.04 | 154 425 |
| Jan 27, 2023 | $9.85 | $10.12 | $9.82 | $10.00 | 298 348 |
| Jan 26, 2023 | $9.95 | $9.96 | $9.71 | $9.90 | 169 795 |
