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 |
| Sep 21, 2023 | $5.74 | $5.79 | $5.60 | $5.63 | 118 184 |
| Sep 20, 2023 | $5.78 | $5.81 | $5.75 | $5.76 | 102 308 |
| Sep 19, 2023 | $5.73 | $5.77 | $5.70 | $5.74 | 90 272 |
| Sep 18, 2023 | $5.93 | $5.93 | $5.71 | $5.74 | 133 837 |
| Sep 15, 2023 | $6.03 | $6.07 | $5.75 | $5.89 | 398 780 |
| Sep 14, 2023 | $6.09 | $6.13 | $6.03 | $6.08 | 72 747 |
| Sep 13, 2023 | $6.12 | $6.16 | $6.05 | $6.08 | 65 395 |
| Sep 12, 2023 | $6.10 | $6.18 | $6.10 | $6.11 | 85 934 |
| Sep 11, 2023 | $6.26 | $6.26 | $6.11 | $6.11 | 79 685 |
| Sep 08, 2023 | $6.27 | $6.30 | $6.16 | $6.22 | 94 692 |
| Sep 07, 2023 | $6.32 | $6.32 | $6.12 | $6.22 | 126 717 |
| Sep 06, 2023 | $6.40 | $6.40 | $6.23 | $6.35 | 156 875 |
| Sep 05, 2023 | $6.64 | $6.64 | $6.40 | $6.42 | 141 398 |
| Sep 01, 2023 | $6.76 | $6.77 | $6.61 | $6.61 | 80 222 |
| Aug 31, 2023 | $6.85 | $6.86 | $6.75 | $6.76 | 99 903 |
| Aug 30, 2023 | $6.71 | $6.88 | $6.71 | $6.80 | 117 908 |
| Aug 29, 2023 | $6.70 | $6.85 | $6.68 | $6.75 | 56 452 |
| Aug 28, 2023 | $6.64 | $6.75 | $6.63 | $6.68 | 46 565 |
| Aug 25, 2023 | $6.70 | $6.78 | $6.51 | $6.65 | 104 569 |
| Aug 24, 2023 | $6.88 | $6.88 | $6.68 | $6.68 | 119 750 |
| Aug 23, 2023 | $6.86 | $6.93 | $6.82 | $6.82 | 74 001 |
| Aug 22, 2023 | $6.94 | $7.00 | $6.83 | $6.86 | 62 074 |
| Aug 21, 2023 | $7.00 | $7.01 | $6.87 | $6.89 | 69 947 |
| Aug 18, 2023 | $6.84 | $7.03 | $6.80 | $6.92 | 105 543 |
| Aug 17, 2023 | $6.90 | $7.03 | $6.83 | $6.90 | 67 144 |
