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 |
| Jul 12, 2023 | $8.67 | $8.88 | $8.58 | $8.79 | 255 369 |
| Jul 11, 2023 | $8.50 | $8.62 | $8.43 | $8.55 | 109 575 |
| Jul 10, 2023 | $8.62 | $8.65 | $8.48 | $8.50 | 157 411 |
| Jul 07, 2023 | $8.57 | $8.76 | $8.57 | $8.62 | 67 204 |
| Jul 06, 2023 | $8.50 | $8.59 | $8.36 | $8.54 | 112 999 |
| Jul 05, 2023 | $8.57 | $8.60 | $8.52 | $8.54 | 105 608 |
| Jul 03, 2023 | $8.70 | $8.72 | $8.49 | $8.59 | 100 932 |
| Jun 30, 2023 | $8.66 | $8.73 | $8.59 | $8.64 | 107 286 |
| Jun 29, 2023 | $8.61 | $8.82 | $8.45 | $8.56 | 87 845 |
| Jun 28, 2023 | $8.25 | $8.58 | $8.23 | $8.55 | 89 067 |
| Jun 27, 2023 | $8.26 | $8.44 | $8.25 | $8.30 | 103 036 |
| Jun 26, 2023 | $8.32 | $8.43 | $8.25 | $8.29 | 94 027 |
| Jun 23, 2023 | $8.30 | $8.43 | $8.25 | $8.39 | 127 825 |
| Jun 22, 2023 | $8.33 | $8.62 | $8.33 | $8.41 | 172 854 |
| Jun 21, 2023 | $8.47 | $8.55 | $8.20 | $8.42 | 384 256 |
| Jun 20, 2023 | $7.94 | $8.89 | $7.93 | $8.64 | 542 219 |
| Jun 16, 2023 | $7.92 | $8.00 | $7.52 | $7.67 | 2 768 496 |
| Jun 15, 2023 | $7.98 | $8.13 | $7.63 | $7.90 | 643 685 |
| Jun 14, 2023 | $8.71 | $8.89 | $7.93 | $8.00 | 634 713 |
| Jun 13, 2023 | $8.90 | $9.07 | $8.58 | $8.60 | 364 006 |
| Jun 12, 2023 | $9.59 | $9.62 | $8.80 | $8.84 | 417 804 |
| Jun 09, 2023 | $9.68 | $9.84 | $9.46 | $9.62 | 76 897 |
| Jun 08, 2023 | $9.83 | $9.94 | $9.55 | $9.73 | 68 566 |
| Jun 07, 2023 | $9.99 | $10.11 | $9.70 | $9.88 | 71 601 |
| Jun 06, 2023 | $9.98 | $10.10 | $9.90 | $9.95 | 37 210 |
