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 |
| Oct 20, 2016 | $7.93 | $7.98 | $7.76 | $7.97 | 21 600 |
| Oct 19, 2016 | $7.72 | $7.87 | $7.51 | $7.86 | 41 900 |
| Oct 18, 2016 | $7.60 | $7.96 | $7.44 | $7.64 | 37 400 |
| Oct 17, 2016 | $7.57 | $7.57 | $7.38 | $7.57 | 14 000 |
| Oct 14, 2016 | $7.44 | $7.77 | $7.37 | $7.57 | 16 300 |
| Oct 13, 2016 | $7.56 | $7.70 | $7.39 | $7.39 | 10 500 |
| Oct 12, 2016 | $7.68 | $7.95 | $7.62 | $7.68 | 9 300 |
| Oct 11, 2016 | $8.00 | $8.30 | $7.56 | $7.62 | 104 800 |
| Oct 10, 2016 | $8.05 | $8.11 | $7.95 | $8.08 | 19 500 |
| Oct 07, 2016 | $8.14 | $8.29 | $7.96 | $7.97 | 9 800 |
| Oct 06, 2016 | $8.45 | $8.45 | $7.86 | $8.09 | 16 100 |
| Oct 05, 2016 | $8.31 | $8.48 | $8.27 | $8.47 | 58 600 |
| Oct 04, 2016 | $8.00 | $8.44 | $7.99 | $8.35 | 34 700 |
| Oct 03, 2016 | $7.79 | $7.98 | $7.67 | $7.98 | 39 400 |
| Sep 30, 2016 | $7.68 | $7.77 | $7.61 | $7.70 | 18 000 |
| Sep 29, 2016 | $7.69 | $7.80 | $7.56 | $7.66 | 35 600 |
| Sep 28, 2016 | $8.00 | $8.00 | $7.53 | $7.53 | 26 200 |
| Sep 27, 2016 | $7.90 | $8.05 | $7.72 | $7.92 | 48 400 |
| Sep 26, 2016 | $7.38 | $7.93 | $7.38 | $7.86 | 52 700 |
| Sep 23, 2016 | $7.19 | $7.46 | $7.19 | $7.28 | 34 500 |
| Sep 22, 2016 | $7.25 | $7.44 | $7.17 | $7.21 | 17 500 |
| Sep 21, 2016 | $7.10 | $7.23 | $7.06 | $7.17 | 15 700 |
| Sep 20, 2016 | $7.20 | $7.30 | $7.16 | $7.16 | 14 100 |
| Sep 19, 2016 | $7.33 | $7.33 | $7.06 | $7.14 | 26 100 |
| Sep 16, 2016 | $7.50 | $7.53 | $7.14 | $7.20 | 30 000 |
