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 |
| Jan 09, 2024 | $6.16 | $6.26 | $6.16 | $6.25 | 55 759 |
| Jan 08, 2024 | $6.06 | $6.35 | $6.05 | $6.26 | 74 721 |
| Jan 05, 2024 | $6.11 | $6.19 | $6.06 | $6.07 | 41 887 |
| Jan 04, 2024 | $6.09 | $6.23 | $6.07 | $6.10 | 48 283 |
| Jan 03, 2024 | $6.25 | $6.25 | $6.06 | $6.09 | 86 424 |
| Jan 02, 2024 | $6.56 | $6.56 | $6.26 | $6.29 | 81 401 |
| Dec 29, 2023 | $6.71 | $6.73 | $6.50 | $6.57 | 95 138 |
| Dec 28, 2023 | $6.71 | $6.79 | $6.61 | $6.73 | 72 280 |
| Dec 27, 2023 | $6.89 | $6.92 | $6.66 | $6.71 | 144 320 |
| Dec 26, 2023 | $6.72 | $6.93 | $6.71 | $6.88 | 61 907 |
| Dec 22, 2023 | $6.80 | $6.84 | $6.66 | $6.72 | 89 161 |
| Dec 21, 2023 | $6.41 | $6.79 | $6.41 | $6.73 | 166 492 |
| Dec 20, 2023 | $6.53 | $6.53 | $6.30 | $6.35 | 100 647 |
| Dec 19, 2023 | $6.35 | $6.54 | $6.35 | $6.53 | 67 809 |
| Dec 18, 2023 | $6.52 | $6.52 | $6.29 | $6.32 | 68 921 |
| Dec 15, 2023 | $6.49 | $6.56 | $6.43 | $6.47 | 231 450 |
| Dec 14, 2023 | $6.45 | $6.57 | $6.36 | $6.43 | 85 412 |
| Dec 13, 2023 | $6.18 | $6.36 | $6.08 | $6.36 | 95 577 |
| Dec 12, 2023 | $6.33 | $6.33 | $6.12 | $6.23 | 99 806 |
| Dec 11, 2023 | $6.55 | $6.59 | $6.22 | $6.34 | 93 597 |
| Dec 08, 2023 | $6.25 | $6.56 | $6.20 | $6.55 | 129 143 |
| Dec 07, 2023 | $6.64 | $6.66 | $6.26 | $6.26 | 134 886 |
| Dec 06, 2023 | $6.55 | $6.61 | $6.47 | $6.60 | 117 767 |
| Dec 05, 2023 | $6.29 | $6.53 | $6.26 | $6.49 | 116 118 |
| Dec 04, 2023 | $6.38 | $6.43 | $6.26 | $6.27 | 102 915 |
