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 |
| Sep 15, 2016 | $7.26 | $7.61 | $7.26 | $7.58 | 22 000 |
| Sep 14, 2016 | $7.37 | $7.37 | $7.16 | $7.16 | 14 100 |
| Sep 13, 2016 | $7.40 | $7.40 | $7.14 | $7.29 | 24 100 |
| Sep 12, 2016 | $7.17 | $7.48 | $7.15 | $7.40 | 34 900 |
| Sep 09, 2016 | $7.53 | $7.75 | $7.15 | $7.23 | 72 400 |
| Sep 08, 2016 | $7.11 | $7.56 | $7.11 | $7.53 | 104 500 |
| Sep 07, 2016 | $7.10 | $7.27 | $7.06 | $7.11 | 44 900 |
| Sep 06, 2016 | $6.75 | $7.12 | $6.75 | $7.10 | 183 200 |
| Sep 02, 2016 | $6.15 | $6.64 | $6.15 | $6.58 | 44 200 |
| Sep 01, 2016 | $6.22 | $6.22 | $6.07 | $6.11 | 12 100 |
| Aug 31, 2016 | $6.29 | $6.29 | $6.15 | $6.18 | 16 100 |
| Aug 30, 2016 | $6.39 | $6.44 | $6.21 | $6.34 | 32 800 |
| Aug 29, 2016 | $6.45 | $6.50 | $6.31 | $6.33 | 15 100 |
| Aug 26, 2016 | $6.35 | $6.52 | $6.35 | $6.42 | 23 600 |
| Aug 25, 2016 | $6.30 | $6.43 | $6.30 | $6.36 | 10 700 |
| Aug 24, 2016 | $6.49 | $6.49 | $6.22 | $6.26 | 17 000 |
| Aug 23, 2016 | $6.23 | $6.50 | $6.23 | $6.28 | 37 700 |
| Aug 22, 2016 | $6.40 | $6.42 | $6.24 | $6.27 | 16 400 |
| Aug 19, 2016 | $6.45 | $6.49 | $6.39 | $6.43 | 16 800 |
| Aug 18, 2016 | $6.51 | $6.59 | $6.40 | $6.43 | 16 500 |
| Aug 17, 2016 | $6.63 | $6.65 | $6.50 | $6.56 | 14 700 |
| Aug 16, 2016 | $6.77 | $6.88 | $6.57 | $6.67 | 8 900 |
| Aug 15, 2016 | $6.90 | $6.94 | $6.42 | $6.77 | 48 200 |
| Aug 12, 2016 | $6.85 | $6.94 | $6.75 | $6.91 | 37 500 |
| Aug 11, 2016 | $6.98 | $7.00 | $6.80 | $6.85 | 51 600 |
