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 |
| Jul 06, 2016 | $7.02 | $7.21 | $6.99 | $7.09 | 10 700 |
| Jul 05, 2016 | $7.14 | $7.18 | $7.07 | $7.07 | 5 600 |
| Jul 01, 2016 | $7.11 | $7.11 | $7.01 | $7.08 | 15 500 |
| Jun 30, 2016 | $6.95 | $7.19 | $6.95 | $7.15 | 9 300 |
| Jun 29, 2016 | $7.16 | $7.23 | $6.91 | $6.95 | 15 600 |
| Jun 28, 2016 | $7.10 | $7.15 | $6.92 | $7.15 | 7 700 |
| Jun 27, 2016 | $7.10 | $7.10 | $6.80 | $6.91 | 11 800 |
| Jun 24, 2016 | $7.00 | $7.20 | $6.75 | $7.07 | 22 500 |
| Jun 23, 2016 | $7.31 | $7.40 | $7.26 | $7.37 | 19 100 |
| Jun 22, 2016 | $7.49 | $7.58 | $7.22 | $7.24 | 38 500 |
| Jun 21, 2016 | $7.25 | $7.74 | $7.25 | $7.53 | 33 100 |
| Jun 20, 2016 | $7.27 | $7.35 | $7.19 | $7.20 | 17 900 |
| Jun 17, 2016 | $7.18 | $7.37 | $7.11 | $7.15 | 14 600 |
| Jun 16, 2016 | $7.15 | $7.15 | $7.01 | $7.13 | 6 802 |
| Jun 15, 2016 | $7.21 | $7.46 | $7.19 | $7.19 | 11 748 |
| Jun 14, 2016 | $6.94 | $7.30 | $6.94 | $7.19 | 18 386 |
| Jun 13, 2016 | $6.90 | $7.18 | $6.90 | $6.91 | 14 549 |
| Jun 10, 2016 | $7.00 | $7.13 | $6.80 | $6.85 | 33 955 |
| Jun 09, 2016 | $7.25 | $7.30 | $7.03 | $7.03 | 28 445 |
| Jun 08, 2016 | $7.31 | $7.49 | $7.26 | $7.27 | 23 287 |
| Jun 07, 2016 | $7.22 | $7.45 | $7.22 | $7.26 | 6 366 |
| Jun 06, 2016 | $7.34 | $7.50 | $7.20 | $7.21 | 23 376 |
| Jun 03, 2016 | $7.30 | $7.38 | $7.18 | $7.35 | 14 015 |
| Jun 02, 2016 | $7.25 | $7.40 | $7.20 | $7.25 | 34 196 |
| Jun 01, 2016 | $7.09 | $7.25 | $7.05 | $7.23 | 16 843 |
