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 |
| May 31, 2016 | $7.25 | $7.25 | $7.11 | $7.11 | 15 584 |
| May 27, 2016 | $7.24 | $7.49 | $7.24 | $7.29 | 6 221 |
| May 26, 2016 | $7.08 | $7.36 | $7.05 | $7.25 | 24 343 |
| May 25, 2016 | $6.95 | $7.20 | $6.95 | $7.12 | 19 868 |
| May 24, 2016 | $6.72 | $6.97 | $6.72 | $6.97 | 23 216 |
| May 23, 2016 | $6.65 | $6.84 | $6.63 | $6.75 | 12 481 |
| May 20, 2016 | $6.59 | $6.89 | $6.59 | $6.62 | 16 888 |
| May 19, 2016 | $6.68 | $7.04 | $6.63 | $6.73 | 22 255 |
| May 18, 2016 | $6.68 | $6.95 | $6.62 | $6.79 | 25 452 |
| May 17, 2016 | $6.61 | $6.80 | $6.52 | $6.74 | 39 452 |
| May 16, 2016 | $6.56 | $6.66 | $6.48 | $6.62 | 28 087 |
| May 13, 2016 | $6.60 | $6.67 | $6.50 | $6.62 | 24 421 |
| May 12, 2016 | $6.53 | $6.84 | $6.53 | $6.67 | 39 603 |
| May 11, 2016 | $6.93 | $6.93 | $6.47 | $6.67 | 68 506 |
| May 10, 2016 | $6.72 | $6.99 | $6.50 | $6.87 | 20 439 |
| May 09, 2016 | $6.67 | $6.75 | $6.35 | $6.75 | 32 289 |
| May 06, 2016 | $6.50 | $6.84 | $6.36 | $6.75 | 21 118 |
| May 05, 2016 | $6.80 | $7.02 | $6.51 | $6.53 | 33 126 |
| May 04, 2016 | $7.02 | $7.12 | $6.75 | $6.81 | 28 969 |
| May 03, 2016 | $7.34 | $7.34 | $7.00 | $7.00 | 51 114 |
| May 02, 2016 | $7.42 | $7.42 | $7.25 | $7.34 | 9 955 |
| Apr 29, 2016 | $7.25 | $7.40 | $7.25 | $7.37 | 11 059 |
| Apr 28, 2016 | $7.25 | $7.46 | $7.25 | $7.26 | 12 566 |
| Apr 27, 2016 | $7.30 | $7.41 | $7.25 | $7.25 | 44 830 |
| Apr 26, 2016 | $7.32 | $7.40 | $7.25 | $7.40 | 11 006 |
