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 |
| Mar 07, 2016 | $8.40 | $8.46 | $7.86 | $7.98 | 116 400 |
| Mar 04, 2016 | $8.20 | $8.59 | $8.13 | $8.38 | 130 600 |
| Mar 03, 2016 | $7.95 | $8.20 | $7.85 | $8.04 | 67 000 |
| Mar 02, 2016 | $7.49 | $7.87 | $7.21 | $7.79 | 63 200 |
| Mar 01, 2016 | $6.20 | $7.47 | $6.15 | $7.47 | 51 100 |
| Feb 29, 2016 | $6.10 | $6.18 | $5.91 | $6.18 | 18 100 |
| Feb 26, 2016 | $5.52 | $6.06 | $5.52 | $6.05 | 15 800 |
| Feb 25, 2016 | $5.56 | $5.64 | $5.22 | $5.55 | 83 400 |
| Feb 24, 2016 | $5.40 | $5.67 | $5.26 | $5.67 | 79 400 |
| Feb 23, 2016 | $5.51 | $5.74 | $5.34 | $5.38 | 64 900 |
| Feb 22, 2016 | $5.85 | $5.91 | $5.57 | $5.58 | 17 500 |
| Feb 19, 2016 | $5.63 | $5.95 | $5.40 | $5.80 | 28 200 |
| Feb 18, 2016 | $5.95 | $5.95 | $5.51 | $5.58 | 43 100 |
| Feb 17, 2016 | $6.07 | $6.07 | $5.80 | $5.98 | 24 600 |
| Feb 16, 2016 | $6.09 | $6.10 | $5.97 | $6.00 | 25 100 |
| Feb 12, 2016 | $6.17 | $6.24 | $6.01 | $6.07 | 13 800 |
| Feb 11, 2016 | $5.80 | $6.17 | $5.75 | $6.10 | 33 600 |
| Feb 10, 2016 | $5.57 | $5.86 | $5.54 | $5.80 | 10 400 |
| Feb 09, 2016 | $5.44 | $5.80 | $5.37 | $5.53 | 11 500 |
| Feb 08, 2016 | $5.82 | $5.82 | $5.36 | $5.46 | 40 400 |
| Feb 05, 2016 | $6.19 | $6.19 | $5.81 | $5.99 | 18 800 |
| Feb 04, 2016 | $6.00 | $6.20 | $5.97 | $6.20 | 10 400 |
| Feb 03, 2016 | $6.00 | $6.10 | $5.81 | $6.00 | 9 100 |
| Feb 02, 2016 | $6.06 | $6.07 | $5.84 | $5.98 | 19 400 |
| Feb 01, 2016 | $6.08 | $6.39 | $6.06 | $6.15 | 22 600 |
