NASDAQ:MTLS
Materialise NV Stock Price (Quote)
$5.24
+0.160 (+3.15%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.82 | $5.45 | Friday, 26th Apr 2024 MTLS stock ended at $5.24. This is 3.15% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.14% from a day low at $5.10 to a day high of $5.26. |
| 90 days | $4.82 | $6.14 | |
| 52 weeks | $4.82 | $10.20 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $6.99 | $7.00 | $6.83 | $6.83 | 103 456 |
| Aug 15, 2023 | $7.24 | $7.24 | $6.95 | $6.95 | 166 429 |
| Aug 14, 2023 | $7.20 | $7.32 | $7.20 | $7.26 | 64 935 |
| Aug 11, 2023 | $7.33 | $7.33 | $7.19 | $7.20 | 88 379 |
| Aug 10, 2023 | $7.30 | $7.42 | $7.23 | $7.32 | 128 222 |
| Aug 09, 2023 | $7.50 | $7.50 | $7.22 | $7.23 | 161 474 |
| Aug 08, 2023 | $7.69 | $7.69 | $7.35 | $7.43 | 233 437 |
| Aug 07, 2023 | $7.85 | $7.90 | $7.71 | $7.72 | 101 487 |
| Aug 04, 2023 | $7.77 | $7.92 | $7.71 | $7.75 | 88 075 |
| Aug 03, 2023 | $7.68 | $7.80 | $7.55 | $7.71 | 152 422 |
| Aug 02, 2023 | $7.85 | $7.85 | $7.63 | $7.68 | 176 271 |
| Aug 01, 2023 | $7.93 | $7.96 | $7.76 | $7.87 | 191 910 |
| Jul 31, 2023 | $7.95 | $8.06 | $7.88 | $7.98 | 130 267 |
| Jul 28, 2023 | $7.96 | $8.06 | $7.94 | $7.95 | 138 465 |
| Jul 27, 2023 | $8.15 | $8.23 | $7.95 | $7.96 | 189 082 |
| Jul 26, 2023 | $8.52 | $8.55 | $7.95 | $8.06 | 424 402 |
| Jul 25, 2023 | $8.63 | $8.80 | $8.56 | $8.70 | 127 413 |
| Jul 24, 2023 | $8.57 | $8.71 | $8.46 | $8.53 | 76 285 |
| Jul 21, 2023 | $8.71 | $8.75 | $8.50 | $8.53 | 100 896 |
| Jul 20, 2023 | $9.01 | $9.10 | $8.63 | $8.65 | 120 481 |
| Jul 19, 2023 | $9.08 | $9.50 | $9.08 | $9.12 | 129 476 |
| Jul 18, 2023 | $8.88 | $9.05 | $8.76 | $9.00 | 67 347 |
| Jul 17, 2023 | $8.85 | $9.11 | $8.84 | $8.86 | 81 801 |
| Jul 14, 2023 | $9.00 | $9.09 | $8.74 | $8.84 | 139 670 |
| Jul 13, 2023 | $8.84 | $9.15 | $8.84 | $9.03 | 137 353 |
