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 |
| Dec 01, 2023 | $6.33 | $6.39 | $6.28 | $6.37 | 40 167 |
| Nov 30, 2023 | $6.46 | $6.53 | $6.24 | $6.33 | 162 090 |
| Nov 29, 2023 | $6.59 | $6.69 | $6.43 | $6.47 | 73 265 |
| Nov 28, 2023 | $6.43 | $6.53 | $6.40 | $6.51 | 103 903 |
| Nov 27, 2023 | $6.50 | $6.51 | $6.36 | $6.43 | 125 118 |
| Nov 24, 2023 | $6.42 | $6.58 | $6.40 | $6.52 | 72 782 |
| Nov 22, 2023 | $6.58 | $6.58 | $6.38 | $6.41 | 109 421 |
| Nov 21, 2023 | $6.35 | $6.55 | $6.33 | $6.51 | 224 941 |
| Nov 20, 2023 | $6.15 | $6.45 | $6.15 | $6.37 | 146 187 |
| Nov 17, 2023 | $6.06 | $6.14 | $6.01 | $6.12 | 67 662 |
| Nov 16, 2023 | $6.18 | $6.18 | $6.06 | $6.08 | 130 423 |
| Nov 15, 2023 | $6.22 | $6.36 | $6.16 | $6.19 | 218 960 |
| Nov 14, 2023 | $6.09 | $6.17 | $6.01 | $6.16 | 220 358 |
| Nov 13, 2023 | $5.58 | $5.92 | $5.58 | $5.91 | 188 103 |
| Nov 10, 2023 | $5.60 | $5.66 | $5.48 | $5.58 | 222 896 |
| Nov 09, 2023 | $5.73 | $5.78 | $5.46 | $5.53 | 245 199 |
| Nov 08, 2023 | $5.91 | $5.92 | $5.70 | $5.72 | 185 857 |
| Nov 07, 2023 | $5.76 | $5.93 | $5.74 | $5.89 | 119 000 |
| Nov 06, 2023 | $5.72 | $5.80 | $5.67 | $5.75 | 229 741 |
| Nov 03, 2023 | $5.75 | $5.78 | $5.53 | $5.68 | 216 660 |
| Nov 02, 2023 | $5.61 | $5.71 | $5.58 | $5.70 | 697 466 |
| Nov 01, 2023 | $5.50 | $5.52 | $5.43 | $5.49 | 395 094 |
| Oct 31, 2023 | $5.55 | $5.59 | $5.41 | $5.50 | 237 081 |
| Oct 30, 2023 | $5.48 | $5.60 | $5.43 | $5.47 | 264 444 |
| Oct 27, 2023 | $5.30 | $5.36 | $5.22 | $5.33 | 157 700 |
