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 |
| Mar 21, 2024 | $5.05 | $5.23 | $5.05 | $5.11 | 84 784 |
| Mar 20, 2024 | $5.02 | $5.09 | $5.00 | $5.04 | 152 394 |
| Mar 19, 2024 | $5.01 | $5.09 | $5.01 | $5.02 | 38 611 |
| Mar 18, 2024 | $5.11 | $5.20 | $4.98 | $5.01 | 96 229 |
| Mar 15, 2024 | $5.00 | $5.09 | $4.95 | $4.97 | 103 828 |
| Mar 14, 2024 | $5.15 | $5.19 | $5.02 | $5.02 | 70 098 |
| Mar 13, 2024 | $5.10 | $5.23 | $5.10 | $5.13 | 63 250 |
| Mar 12, 2024 | $5.20 | $5.20 | $5.11 | $5.13 | 52 036 |
| Mar 11, 2024 | $5.31 | $5.40 | $5.20 | $5.22 | 76 612 |
| Mar 08, 2024 | $5.22 | $5.43 | $5.22 | $5.36 | 51 988 |
| Mar 07, 2024 | $5.14 | $5.27 | $5.14 | $5.20 | 45 201 |
| Mar 06, 2024 | $5.11 | $5.28 | $5.11 | $5.16 | 81 007 |
| Mar 05, 2024 | $5.15 | $5.23 | $5.10 | $5.16 | 106 478 |
| Mar 04, 2024 | $5.40 | $5.40 | $5.20 | $5.21 | 116 238 |
| Mar 01, 2024 | $5.41 | $5.53 | $5.37 | $5.38 | 49 466 |
| Feb 29, 2024 | $5.36 | $5.48 | $5.35 | $5.40 | 56 504 |
| Feb 28, 2024 | $5.48 | $5.49 | $5.30 | $5.33 | 71 391 |
| Feb 27, 2024 | $5.48 | $5.56 | $5.42 | $5.49 | 53 421 |
| Feb 26, 2024 | $5.57 | $5.66 | $5.39 | $5.50 | 228 199 |
| Feb 23, 2024 | $5.45 | $5.83 | $5.35 | $5.63 | 152 900 |
| Feb 22, 2024 | $5.67 | $5.75 | $5.40 | $5.42 | 104 404 |
| Feb 21, 2024 | $5.70 | $5.76 | $5.29 | $5.52 | 315 627 |
| Feb 20, 2024 | $5.87 | $6.14 | $5.76 | $5.95 | 149 139 |
| Feb 16, 2024 | $6.05 | $6.05 | $5.84 | $5.87 | 35 436 |
| Feb 15, 2024 | $5.89 | $6.05 | $5.89 | $6.04 | 82 915 |
