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 |
| 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 |
| Jan 29, 2016 | $6.05 | $6.47 | $6.02 | $6.14 | 16 700 |
| Jan 28, 2016 | $6.03 | $6.05 | $5.92 | $6.04 | 12 800 |
| Jan 27, 2016 | $6.01 | $6.10 | $5.96 | $6.03 | 6 200 |
| Jan 26, 2016 | $6.00 | $6.02 | $5.92 | $5.98 | 18 400 |
| Jan 25, 2016 | $6.04 | $6.05 | $5.90 | $5.96 | 26 800 |
| Jan 22, 2016 | $6.06 | $6.10 | $5.93 | $5.98 | 37 800 |
| Jan 21, 2016 | $5.89 | $6.13 | $5.75 | $5.98 | 21 700 |
| Jan 20, 2016 | $6.06 | $6.16 | $5.85 | $5.95 | 37 800 |
| Jan 19, 2016 | $6.11 | $6.45 | $5.98 | $5.98 | 27 200 |
| Jan 15, 2016 | $6.50 | $6.50 | $5.89 | $6.03 | 32 200 |
| Jan 14, 2016 | $6.30 | $6.64 | $6.11 | $6.28 | 14 600 |
| Jan 13, 2016 | $6.75 | $6.97 | $6.26 | $6.30 | 32 200 |
| Jan 12, 2016 | $6.82 | $6.88 | $6.66 | $6.69 | 8 500 |
| Jan 11, 2016 | $7.00 | $7.08 | $6.63 | $6.68 | 45 000 |
| Jan 08, 2016 | $7.02 | $7.16 | $7.00 | $7.02 | 20 800 |
| Jan 07, 2016 | $7.00 | $7.09 | $7.00 | $7.01 | 36 900 |
