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 |
| Aug 10, 2016 | $6.85 | $6.88 | $6.81 | $6.84 | 14 200 |
| Aug 09, 2016 | $6.87 | $6.89 | $6.85 | $6.89 | 14 000 |
| Aug 08, 2016 | $6.90 | $6.90 | $6.87 | $6.87 | 20 100 |
| Aug 05, 2016 | $6.90 | $6.90 | $6.89 | $6.90 | 19 300 |
| Aug 04, 2016 | $6.90 | $6.98 | $6.85 | $6.89 | 24 700 |
| Aug 03, 2016 | $6.85 | $6.95 | $6.84 | $6.94 | 8 400 |
| Aug 02, 2016 | $6.90 | $6.93 | $6.79 | $6.79 | 10 700 |
| Aug 01, 2016 | $6.98 | $6.98 | $6.90 | $6.95 | 4 900 |
| Jul 29, 2016 | $6.93 | $6.97 | $6.88 | $6.93 | 2 800 |
| Jul 28, 2016 | $6.88 | $7.01 | $6.88 | $6.93 | 3 800 |
| Jul 27, 2016 | $6.92 | $6.94 | $6.91 | $6.91 | 2 400 |
| Jul 26, 2016 | $6.87 | $7.01 | $6.86 | $6.93 | 23 300 |
| Jul 25, 2016 | $6.86 | $6.99 | $6.86 | $6.86 | 17 000 |
| Jul 22, 2016 | $6.96 | $6.96 | $6.86 | $6.92 | 17 000 |
| Jul 21, 2016 | $7.05 | $7.08 | $6.93 | $6.96 | 6 300 |
| Jul 20, 2016 | $6.95 | $7.07 | $6.89 | $7.02 | 5 900 |
| Jul 19, 2016 | $6.95 | $6.95 | $6.88 | $6.92 | 4 500 |
| Jul 18, 2016 | $6.86 | $6.94 | $6.86 | $6.91 | 6 100 |
| Jul 15, 2016 | $6.94 | $7.03 | $6.84 | $6.86 | 30 700 |
| Jul 14, 2016 | $7.00 | $7.17 | $6.82 | $6.91 | 12 100 |
| Jul 13, 2016 | $7.25 | $7.25 | $6.80 | $6.80 | 24 800 |
| Jul 12, 2016 | $7.14 | $7.35 | $7.14 | $7.22 | 17 900 |
| Jul 11, 2016 | $7.15 | $7.25 | $7.09 | $7.25 | 12 500 |
| Jul 08, 2016 | $7.09 | $7.24 | $7.08 | $7.14 | 12 600 |
| Jul 07, 2016 | $7.12 | $7.18 | $7.00 | $7.09 | 3 200 |
