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 |
| Oct 26, 2023 | $5.02 | $5.30 | $4.99 | $5.22 | 296 838 |
| Oct 25, 2023 | $5.02 | $5.06 | $4.98 | $5.02 | 166 297 |
| Oct 24, 2023 | $5.01 | $5.07 | $4.99 | $5.03 | 183 428 |
| Oct 23, 2023 | $5.01 | $5.05 | $4.93 | $4.96 | 117 119 |
| Oct 20, 2023 | $5.06 | $5.09 | $4.96 | $5.07 | 344 900 |
| Oct 19, 2023 | $4.97 | $5.08 | $4.97 | $5.06 | 133 916 |
| Oct 18, 2023 | $5.11 | $5.12 | $4.96 | $4.96 | 64 825 |
| Oct 17, 2023 | $5.07 | $5.16 | $5.07 | $5.14 | 78 989 |
| Oct 16, 2023 | $5.02 | $5.11 | $5.00 | $5.06 | 115 924 |
| Oct 13, 2023 | $5.18 | $5.18 | $4.96 | $5.03 | 195 362 |
| Oct 12, 2023 | $5.26 | $5.32 | $5.18 | $5.19 | 86 324 |
| Oct 11, 2023 | $5.33 | $5.37 | $5.23 | $5.25 | 80 709 |
| Oct 10, 2023 | $5.20 | $5.38 | $5.20 | $5.34 | 94 290 |
| Oct 09, 2023 | $5.49 | $5.49 | $5.13 | $5.17 | 177 836 |
| Oct 06, 2023 | $5.40 | $5.50 | $5.38 | $5.47 | 78 619 |
| Oct 05, 2023 | $5.35 | $5.43 | $5.35 | $5.39 | 63 859 |
| Oct 04, 2023 | $5.43 | $5.53 | $5.30 | $5.33 | 120 188 |
| Oct 03, 2023 | $5.38 | $5.50 | $5.32 | $5.43 | 119 391 |
| Oct 02, 2023 | $5.52 | $5.61 | $5.44 | $5.44 | 110 948 |
| Sep 29, 2023 | $5.45 | $5.53 | $5.45 | $5.49 | 127 990 |
| Sep 28, 2023 | $5.45 | $5.47 | $5.35 | $5.42 | 84 979 |
| Sep 27, 2023 | $5.34 | $5.52 | $5.34 | $5.43 | 163 772 |
| Sep 26, 2023 | $5.36 | $5.41 | $5.31 | $5.33 | 91 510 |
| Sep 25, 2023 | $5.50 | $5.56 | $5.38 | $5.43 | 113 297 |
| Sep 22, 2023 | $5.65 | $5.68 | $5.45 | $5.49 | 192 282 |
