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 |
| Apr 12, 2016 | $7.18 | $7.47 | $7.10 | $7.15 | 30 743 |
| Apr 11, 2016 | $7.31 | $7.52 | $7.20 | $7.24 | 27 720 |
| Apr 08, 2016 | $7.33 | $7.48 | $7.16 | $7.37 | 47 219 |
| Apr 07, 2016 | $7.10 | $7.24 | $7.10 | $7.12 | 7 438 |
| Apr 06, 2016 | $7.05 | $7.25 | $7.00 | $7.18 | 16 565 |
| Apr 05, 2016 | $7.15 | $7.35 | $7.00 | $7.06 | 26 173 |
| Apr 04, 2016 | $7.50 | $7.50 | $7.14 | $7.21 | 48 142 |
| Apr 01, 2016 | $7.60 | $7.73 | $7.30 | $7.54 | 14 213 |
| Mar 31, 2016 | $7.37 | $7.75 | $7.30 | $7.60 | 37 315 |
| Mar 30, 2016 | $7.39 | $7.69 | $7.30 | $7.58 | 27 114 |
| Mar 29, 2016 | $7.60 | $7.70 | $7.11 | $7.57 | 11 500 |
| Mar 28, 2016 | $7.21 | $7.67 | $7.14 | $7.66 | 21 400 |
| Mar 24, 2016 | $7.30 | $7.54 | $7.10 | $7.23 | 44 800 |
| Mar 23, 2016 | $7.70 | $7.80 | $7.30 | $7.33 | 34 900 |
| Mar 22, 2016 | $7.89 | $7.99 | $7.58 | $7.91 | 15 000 |
| Mar 21, 2016 | $7.79 | $8.16 | $7.70 | $7.89 | 16 200 |
| Mar 18, 2016 | $7.94 | $8.14 | $7.71 | $7.78 | 23 700 |
| Mar 17, 2016 | $7.61 | $7.94 | $7.40 | $7.94 | 38 000 |
| Mar 16, 2016 | $7.54 | $7.71 | $7.54 | $7.61 | 4 400 |
| Mar 15, 2016 | $7.88 | $7.95 | $7.52 | $7.58 | 16 800 |
| Mar 14, 2016 | $7.51 | $7.88 | $7.39 | $7.80 | 61 000 |
| Mar 11, 2016 | $7.50 | $7.70 | $7.46 | $7.47 | 28 200 |
| Mar 10, 2016 | $7.77 | $7.94 | $7.36 | $7.39 | 31 700 |
| Mar 09, 2016 | $7.73 | $7.77 | $7.51 | $7.65 | 18 100 |
| Mar 08, 2016 | $7.78 | $7.86 | $7.60 | $7.64 | 34 400 |
