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 |
| Feb 14, 2024 | $5.80 | $5.96 | $5.77 | $5.83 | 64 471 |
| Feb 13, 2024 | $5.87 | $5.98 | $5.70 | $5.78 | 82 407 |
| Feb 12, 2024 | $5.65 | $5.99 | $5.65 | $5.98 | 112 024 |
| Feb 09, 2024 | $5.55 | $5.70 | $5.53 | $5.60 | 51 638 |
| Feb 08, 2024 | $5.51 | $5.58 | $5.51 | $5.53 | 63 529 |
| Feb 07, 2024 | $5.57 | $5.60 | $5.52 | $5.57 | 66 413 |
| Feb 06, 2024 | $5.63 | $5.73 | $5.58 | $5.59 | 55 449 |
| Feb 05, 2024 | $5.70 | $5.78 | $5.64 | $5.69 | 87 830 |
| Feb 02, 2024 | $5.81 | $5.85 | $5.65 | $5.70 | 64 516 |
| Feb 01, 2024 | $5.71 | $5.86 | $5.71 | $5.86 | 55 238 |
| Jan 31, 2024 | $5.63 | $5.83 | $5.63 | $5.67 | 97 080 |
| Jan 30, 2024 | $6.04 | $6.04 | $5.63 | $5.69 | 147 079 |
| Jan 29, 2024 | $5.82 | $6.10 | $5.81 | $6.10 | 94 452 |
| Jan 26, 2024 | $5.92 | $5.97 | $5.80 | $5.83 | 101 718 |
| Jan 25, 2024 | $6.09 | $6.09 | $5.91 | $5.93 | 76 558 |
| Jan 24, 2024 | $6.28 | $6.28 | $6.04 | $6.04 | 64 171 |
| Jan 23, 2024 | $6.12 | $6.17 | $6.07 | $6.11 | 44 746 |
| Jan 22, 2024 | $5.95 | $6.10 | $5.95 | $6.07 | 67 207 |
| Jan 19, 2024 | $5.97 | $6.01 | $5.87 | $5.99 | 89 785 |
| Jan 18, 2024 | $5.86 | $6.02 | $5.85 | $5.96 | 86 531 |
| Jan 17, 2024 | $5.95 | $5.98 | $5.81 | $5.96 | 76 115 |
| Jan 16, 2024 | $6.06 | $6.08 | $5.96 | $5.96 | 79 447 |
| Jan 12, 2024 | $6.16 | $6.19 | $6.02 | $6.04 | 129 047 |
| Jan 11, 2024 | $6.17 | $6.22 | $6.04 | $6.16 | 55 245 |
| Jan 10, 2024 | $6.22 | $6.25 | $6.13 | $6.19 | 31 501 |
