NASDAQ:MTLS
Materialise NV Stock Price (Quote)
$5.25
-0.0500 (-0.94%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.82 | $5.50 | Wednesday, 8th May 2024 MTLS stock ended at $5.25. This is 0.94% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.09% from a day low at $5.18 to a day high of $5.34. |
| 90 days | $4.82 | $6.14 | |
| 52 weeks | $4.82 | $10.20 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $7.68 | $7.86 | $7.65 | $7.68 | 16 375 |
| Dec 29, 2016 | $7.83 | $8.01 | $7.82 | $7.83 | 5 828 |
| Dec 28, 2016 | $7.98 | $8.04 | $7.81 | $7.98 | 14 048 |
| Dec 27, 2016 | $8.05 | $8.05 | $7.92 | $8.05 | 19 273 |
| Dec 23, 2016 | $8.00 | $8.03 | $7.86 | $8.00 | 6 711 |
| Dec 22, 2016 | $7.99 | $8.09 | $7.84 | $7.99 | 16 815 |
| Dec 21, 2016 | $8.10 | $8.10 | $7.61 | $8.10 | 32 489 |
| Dec 20, 2016 | $7.64 | $7.90 | $7.54 | $7.64 | 19 242 |
| Dec 19, 2016 | $7.88 | $7.93 | $7.50 | $7.88 | 33 903 |
| Dec 16, 2016 | $7.54 | $7.82 | $7.54 | $7.54 | 35 485 |
| Dec 15, 2016 | $7.92 | $8.14 | $7.85 | $7.92 | 29 726 |
| Dec 14, 2016 | $8.13 | $8.18 | $7.80 | $8.13 | 42 258 |
| Dec 13, 2016 | $8.05 | $8.14 | $7.96 | $8.05 | 34 883 |
| Dec 12, 2016 | $8.19 | $8.37 | $7.96 | $8.19 | 54 893 |
| Dec 09, 2016 | $8.04 | $8.19 | $7.81 | $8.04 | 40 610 |
| Dec 08, 2016 | $7.97 | $8.34 | $7.87 | $7.97 | 15 662 |
| Dec 07, 2016 | $7.84 | $8.40 | $7.80 | $7.84 | 56 123 |
| Dec 06, 2016 | $8.41 | $8.41 | $8.13 | $8.41 | 36 949 |
| Dec 05, 2016 | $8.13 | $8.18 | $7.70 | $8.12 | 27 620 |
| Dec 02, 2016 | $7.73 | $7.80 | $7.50 | $7.73 | 22 453 |
| Dec 01, 2016 | $7.75 | $8.16 | $7.75 | $7.75 | 19 455 |
| Nov 30, 2016 | $8.12 | $8.18 | $7.77 | $8.12 | 35 453 |
| Nov 29, 2016 | $8.00 | $8.00 | $7.76 | $8.00 | 37 258 |
| Nov 28, 2016 | $7.90 | $8.00 | $7.58 | $7.90 | 43 459 |
| Nov 25, 2016 | $8.04 | $8.26 | $7.98 | $8.04 | 17 899 |
