Materialise NV MTLS
NasdaqGS
$8.13-0.14 (-1.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $8.27 | -0.36% | $8.20 | $8.40 | $8.20 | 154.50K |
| 2026-10-09 | $8.30 | -1.19% | $8.42 | $8.50 | $8.12 | 346.00K |
| 2026-10-08 | $8.40 | -1.18% | $8.43 | $8.51 | $8.34 | 222.70K |
| 2026-10-07 | $8.50 | -0.70% | $8.56 | $8.56 | $8.46 | 118.40K |
| 2026-10-06 | $8.56 | +0.12% | $8.59 | $8.65 | $8.50 | 181.60K |
| 2026-10-05 | $8.55 | +0.59% | $8.50 | $8.63 | $8.40 | 164.50K |
| 2026-10-02 | $8.50 | 0.00% | $8.55 | $8.55 | $8.44 | 192.00K |
| 2026-10-01 | $8.50 | -0.70% | $8.56 | $8.65 | $8.41 | 344.90K |
| 2026-09-30 | $8.56 | -2.17% | $8.52 | $8.74 | $8.47 | 311.40K |
| 2026-09-29 | $8.75 | +1.98% | $8.58 | $8.82 | $8.54 | 389.30K |
| 2026-09-28 | $8.58 | +1.78% | $8.34 | $8.61 | $8.24 | 324.50K |
| 2026-09-25 | $8.43 | +5.24% | $7.97 | $8.55 | $7.89 | 494.90K |
| 2026-09-24 | $8.01 | +0.25% | $7.97 | $8.08 | $7.85 | 267.10K |
| 2026-09-23 | $7.99 | +1.91% | $7.84 | $8.00 | $7.78 | 188.40K |
| 2026-09-22 | $7.84 | +0.77% | $7.80 | $7.87 | $7.73 | 86.70K |
| 2026-09-21 | $7.78 | +0.13% | $7.85 | $7.92 | $7.76 | 181.30K |
| 2026-09-18 | $7.77 | +0.78% | $7.65 | $7.80 | $7.45 | 148.70K |
| 2026-09-17 | $7.71 | +0.13% | $7.70 | $7.97 | $7.66 | 246.60K |
| 2026-09-16 | $7.70 | +0.52% | $7.67 | $7.74 | $7.61 | 105.40K |
| 2026-09-15 | $7.66 | +0.39% | $7.63 | $7.68 | $7.57 | 104.30K |
| 2026-09-14 | $7.63 | -0.13% | $7.57 | $7.72 | $7.56 | 176.30K |
| 2026-09-11 | $7.64 | +2.83% | $7.45 | $7.72 | $7.36 | 367.20K |
| 2026-09-10 | $7.43 | -0.40% | $7.40 | $7.55 | $7.40 | 75.00K |
| 2026-09-09 | $7.46 | -1.32% | $7.55 | $7.59 | $7.40 | 111.50K |
| 2026-09-08 | $7.56 | +1.34% | $7.46 | $7.67 | $7.37 | 215.40K |
| 2026-09-04 | $7.46 | +6.12% | $7.02 | $7.60 | $7.00 | 258.20K |
| 2026-09-03 | $7.03 | -0.57% | $7.12 | $7.14 | $7.02 | 89.90K |
| 2026-09-02 | $7.07 | +0.14% | $7.09 | $7.19 | $7.05 | 61.90K |
| 2026-09-01 | $7.06 | -2.08% | $7.12 | $7.22 | $7.05 | 141.40K |
| 2026-08-31 | $7.21 | +2.71% | $7.00 | $7.29 | $6.99 | 148.10K |
| 2026-08-28 | $7.02 | -5.39% | $7.42 | $7.48 | $6.97 | 241.40K |
| 2026-08-27 | $7.42 | +11.24% | $7.20 | $7.45 | $6.91 | 499.30K |
| 2026-08-26 | $6.67 | +3.09% | $6.49 | $6.71 | $6.47 | 87.70K |
| 2026-08-25 | $6.47 | -3.29% | $6.70 | $6.73 | $6.45 | 86.80K |
| 2026-08-24 | $6.69 | +1.21% | $6.60 | $6.70 | $6.51 | 115.50K |
| 2026-08-21 | $6.61 | +1.54% | $6.54 | $6.63 | $6.54 | 41.80K |
| 2026-08-20 | $6.51 | -0.91% | $6.57 | $6.66 | $6.46 | 76.40K |
| 2026-08-19 | $6.57 | -1.79% | $6.67 | $6.77 | $6.52 | 108.00K |
| 2026-08-18 | $6.69 | -0.59% | $6.67 | $6.78 | $6.67 | 52.50K |
| 2026-08-17 | $6.73 | -2.75% | $6.86 | $6.89 | $6.71 | 63.50K |
| 2026-08-14 | $6.92 | +0.87% | $6.84 | $6.92 | $6.78 | 71.80K |
| 2026-08-13 | $6.86 | +0.88% | $6.79 | $6.88 | $6.73 | 53.50K |
| 2026-08-12 | $6.80 | -1.02% | $6.94 | $6.94 | $6.70 | 58.20K |
| 2026-08-11 | $6.87 | +0.29% | $6.84 | $6.89 | $6.77 | 47.60K |
| 2026-08-10 | $6.85 | 0.00% | $6.85 | $6.87 | $6.80 | 65.70K |
| 2026-08-07 | $6.85 | +1.48% | $6.79 | $6.90 | $6.75 | 58.70K |
| 2026-08-06 | $6.75 | -0.59% | $6.80 | $6.80 | $6.67 | 32.90K |
| 2026-08-05 | $6.79 | +1.34% | $6.72 | $6.82 | $6.67 | 53.60K |
| 2026-08-04 | $6.70 | +2.92% | $6.50 | $6.74 | $6.40 | 86.20K |
| 2026-08-03 | $6.51 | +2.52% | $6.36 | $6.53 | $6.36 | 57.40K |
| 2026-07-31 | $6.35 | -0.94% | $6.40 | $6.52 | $6.32 | 56.80K |
| 2026-07-30 | $6.41 | +1.42% | $6.33 | $6.45 | $6.31 | 67.50K |
| 2026-07-29 | $6.32 | -1.86% | $6.49 | $6.51 | $6.26 | 61.60K |
| 2026-07-28 | $6.44 | 0.00% | $6.47 | $6.53 | $6.33 | 55.60K |
| 2026-07-27 | $6.44 | -1.68% | $6.59 | $6.61 | $6.41 | 37.60K |
| 2026-07-24 | $6.55 | +1.87% | $6.41 | $6.62 | $6.39 | 71.00K |
| 2026-07-23 | $6.43 | -0.62% | $6.46 | $6.54 | $6.37 | 40.90K |
| 2026-07-22 | $6.47 | -1.97% | $6.58 | $6.66 | $6.46 | 60.00K |
| 2026-07-21 | $6.60 | +0.61% | $6.51 | $6.78 | $6.50 | 96.60K |
| 2026-07-20 | $6.56 | +0.31% | $6.57 | $6.65 | $6.36 | 88.90K |
| 2026-07-17 | $6.54 | -2.24% | $6.65 | $6.69 | $6.50 | 136.40K |
| 2026-07-16 | $6.69 | +0.15% | $6.68 | $6.83 | $6.63 | 51.10K |
| 2026-07-15 | $6.68 | -1.33% | $6.78 | $6.95 | $6.68 | 34.90K |
| 2026-07-14 | $6.77 | -1.02% | $6.78 | $6.96 | $6.73 | 52.20K |
| 2026-07-13 | $6.84 | +1.03% | $6.72 | $6.94 | $6.70 | 48.20K |
| 2026-07-10 | $6.77 | -2.31% | $6.92 | $7.00 | $6.74 | 36.20K |
| 2026-07-09 | $6.93 | +0.73% | $6.87 | $7.05 | $6.85 | 33.40K |
| 2026-07-08 | $6.88 | -2.27% | $7.00 | $7.04 | $6.85 | 75.70K |
| 2026-07-07 | $7.04 | -3.83% | $7.30 | $7.30 | $7.04 | 56.60K |
| 2026-07-06 | $7.32 | +2.23% | $7.16 | $7.38 | $7.10 | 73.00K |
| 2026-07-02 | $7.16 | +0.70% | $7.17 | $7.28 | $7.01 | 93.30K |
| 2026-07-01 | $7.11 | -4.31% | $7.44 | $7.50 | $7.05 | 142.80K |
| 2026-06-30 | $7.43 | +3.77% | $7.15 | $7.45 | $7.13 | 188.30K |
| 2026-06-29 | $7.16 | +1.27% | $7.10 | $7.23 | $7.04 | 115.50K |
| 2026-06-26 | $7.07 | +2.61% | $6.82 | $7.14 | $6.77 | 268.70K |
| 2026-06-25 | $6.89 | +3.61% | $6.70 | $6.93 | $6.60 | 188.00K |
| 2026-06-24 | $6.65 | +2.15% | $6.72 | $6.95 | $6.56 | 327.50K |
| 2026-06-23 | $6.51 | +0.31% | $6.41 | $6.64 | $6.41 | 107.90K |
| 2026-06-22 | $6.49 | -3.28% | $6.70 | $6.71 | $6.47 | 95.20K |
| 2026-06-18 | $6.71 | +1.51% | $6.61 | $6.73 | $6.47 | 112.40K |
| 2026-06-17 | $6.61 | -0.75% | $6.64 | $6.79 | $6.61 | 85.30K |
| 2026-06-16 | $6.66 | -0.15% | $6.70 | $6.81 | $6.63 | 112.10K |
| 2026-06-15 | $6.67 | +0.15% | $6.70 | $6.86 | $6.67 | 91.90K |
| 2026-06-12 | $6.66 | +0.15% | $6.65 | $6.79 | $6.60 | 110.10K |
| 2026-06-11 | $6.65 | +1.37% | $6.61 | $6.68 | $6.42 | 164.70K |
| 2026-06-10 | $6.56 | -1.06% | $6.57 | $6.75 | $6.53 | 83.20K |
| 2026-06-09 | $6.63 | +0.30% | $6.61 | $6.83 | $6.39 | 192.40K |
| 2026-06-08 | $6.61 | +0.76% | $6.57 | $6.66 | $6.43 | 101.60K |
| 2026-06-05 | $6.56 | -2.24% | $6.70 | $6.73 | $6.42 | 515.90K |
| 2026-06-04 | $6.71 | +1.51% | $6.60 | $6.91 | $6.56 | 162.00K |