NASDAQ:MTLS
Materialise NV Stock Price (Quote)
$5.20
-0.0500 (-0.95%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.82 | $5.50 | Thursday, 9th May 2024 MTLS stock ended at $5.20. This is 0.95% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.55% from a day low at $5.17 to a day high of $5.25. |
| 90 days | $4.82 | $6.14 | |
| 52 weeks | $4.82 | $10.20 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $8.04 | $8.26 | $7.98 | $8.04 | 17 899 |
| Nov 23, 2016 | $8.33 | $8.39 | $8.06 | $8.33 | 33 104 |
| Nov 22, 2016 | $8.36 | $8.39 | $7.91 | $8.36 | 66 837 |
| Nov 21, 2016 | $7.99 | $8.20 | $7.27 | $7.99 | 35 823 |
| Nov 18, 2016 | $8.44 | $8.44 | $8.00 | $8.21 | 56 273 |
| Nov 17, 2016 | $8.45 | $8.45 | $7.84 | $8.45 | 99 993 |
| Nov 16, 2016 | $8.01 | $8.17 | $7.14 | $8.01 | 166 602 |
| Nov 15, 2016 | $7.16 | $7.28 | $6.80 | $7.16 | 49 158 |
| Nov 14, 2016 | $6.94 | $7.11 | $6.80 | $6.94 | 47 131 |
| Nov 11, 2016 | $6.74 | $6.80 | $6.50 | $6.74 | 33 518 |
| Nov 10, 2016 | $6.55 | $6.85 | $6.46 | $6.55 | 68 861 |
| Nov 09, 2016 | $6.80 | $7.21 | $6.35 | $6.60 | 44 985 |
| Nov 08, 2016 | $6.60 | $6.62 | $6.41 | $6.49 | 55 472 |
| Nov 07, 2016 | $6.55 | $6.60 | $6.43 | $6.47 | 21 700 |
| Nov 04, 2016 | $6.63 | $6.63 | $6.28 | $6.37 | 20 300 |
| Nov 03, 2016 | $6.53 | $7.66 | $6.47 | $6.53 | 34 200 |
| Nov 02, 2016 | $6.50 | $7.68 | $6.29 | $6.43 | 38 900 |
| Nov 01, 2016 | $6.84 | $7.10 | $6.50 | $6.57 | 36 700 |
| Oct 31, 2016 | $7.08 | $7.14 | $6.83 | $6.83 | 7 500 |
| Oct 28, 2016 | $7.26 | $7.43 | $6.85 | $6.99 | 72 800 |
| Oct 27, 2016 | $7.56 | $7.83 | $7.28 | $7.30 | 83 300 |
| Oct 26, 2016 | $7.64 | $7.72 | $7.57 | $7.60 | 33 700 |
| Oct 25, 2016 | $7.71 | $7.88 | $7.61 | $7.67 | 16 300 |
| Oct 24, 2016 | $7.76 | $7.98 | $7.50 | $7.80 | 147 500 |
| Oct 21, 2016 | $7.98 | $7.98 | $7.53 | $7.96 | 90 400 |
