Singapore markets open in 59 minutes

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.8900+0.0100 (+0.20%)
At close: 04:00PM EDT
5.0300 +0.14 (+2.86%)
After hours: 07:30PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20244.91005.09004.86004.89004.890070,605
16 Apr 20244.91004.95004.82004.88004.880087,700
15 Apr 20245.09005.09004.90004.97004.970090,200
12 Apr 20245.10005.23005.06005.08005.080045,100
11 Apr 20245.14005.16005.06005.12005.120046,200
10 Apr 20245.30005.30005.10005.12005.120055,500
09 Apr 20245.30005.40005.30005.34005.340028,800
08 Apr 20245.17005.45005.17005.28005.280079,000
05 Apr 20245.25005.25005.14005.17005.170044,300
04 Apr 20245.25005.42005.18005.20005.200087,900
03 Apr 20245.22005.29005.10005.19005.1900207,000
02 Apr 20245.29005.32005.15005.16005.160062,400
01 Apr 20245.36005.40005.31005.32005.320049,100
28 Mar 20245.17005.40005.17005.28005.2800121,400
27 Mar 20245.03005.17005.03005.13005.1300138,100
26 Mar 20245.05005.15005.00005.02005.0200109,700
25 Mar 20244.95005.06004.86005.03005.0300171,400
22 Mar 20245.07005.11004.95004.95004.950094,400
21 Mar 20245.05005.23005.05005.11005.110088,000
20 Mar 20245.02005.09005.00005.04005.0400162,600
19 Mar 20245.01005.10005.01005.02005.020041,900
18 Mar 20245.11005.20004.98005.01005.010099,400
15 Mar 20245.00005.09004.95004.97004.9700103,800
14 Mar 20245.15005.19005.02005.02005.020070,200
13 Mar 20245.10005.23005.10005.13005.130063,300
12 Mar 20245.20005.22005.11005.13005.130052,300
11 Mar 20245.31005.40005.20005.22005.220076,700
08 Mar 20245.22005.43005.22005.36005.360052,000
07 Mar 20245.14005.27005.14005.20005.200045,300
06 Mar 20245.11005.28005.11005.16005.160081,000
05 Mar 20245.15005.25005.10005.16005.1600106,500
04 Mar 20245.40005.43005.20005.21005.2100116,200
01 Mar 20245.41005.53005.37005.38005.380049,500
29 Feb 20245.36005.49005.35005.40005.400056,600
28 Feb 20245.48005.49005.30005.33005.330071,500
27 Feb 20245.48005.56005.42005.49005.490054,800
26 Feb 20245.57005.66005.37005.50005.5000228,300
23 Feb 20245.45005.84005.35005.63005.6300153,300
22 Feb 20245.67005.75005.40005.42005.4200104,900
21 Feb 20245.70005.80005.29005.52005.5200315,600
20 Feb 20245.87006.14005.75005.95005.9500149,100
16 Feb 20246.05006.05005.84005.87005.870035,500
15 Feb 20245.89006.05005.89006.04006.040082,900
14 Feb 20245.80005.96005.77005.83005.830064,600
13 Feb 20245.87005.98005.70005.78005.780082,500
12 Feb 20245.65005.99005.62005.98005.9800112,800
09 Feb 20245.55005.70005.53005.60005.600052,200
08 Feb 20245.51005.58005.51005.53005.530063,800
07 Feb 20245.57005.60005.52005.57005.570066,500
06 Feb 20245.63005.73005.57005.59005.590055,800
05 Feb 20245.70005.78005.64005.69005.690087,800
02 Feb 20245.81005.85005.65005.70005.700064,700
01 Feb 20245.71005.86005.71005.86005.860055,300
31 Jan 20245.63005.85005.62005.67005.670097,100
30 Jan 20246.04006.04005.63005.69005.6900147,300
29 Jan 20245.82006.11005.81006.10006.100094,900
26 Jan 20245.92005.97005.79005.83005.8300101,800
25 Jan 20246.09006.09005.91005.93005.930076,600
24 Jan 20246.28006.28006.04006.04006.040064,300
23 Jan 20246.12006.17006.07006.11006.110044,700
22 Jan 20245.95006.10005.94006.07006.070067,500
19 Jan 20245.97006.02005.86005.99005.990089,800
18 Jan 20245.86006.02005.85005.96005.960087,600
17 Jan 20245.95005.98005.81005.96005.960076,100
16 Jan 20246.06006.08005.96005.96005.960079,400
12 Jan 20246.16006.19006.02006.04006.0400129,100
11 Jan 20246.17006.22006.04006.16006.160055,600
10 Jan 20246.22006.25006.13006.19006.190031,500
09 Jan 20246.16006.26006.16006.25006.250055,800
08 Jan 20246.06006.35006.05006.26006.260074,700
05 Jan 20246.11006.19006.06006.07006.070041,900
04 Jan 20246.09006.23006.07006.10006.100048,300
03 Jan 20246.25006.25006.06006.09006.090086,400
02 Jan 20246.56006.56006.26006.29006.290081,800
29 Dec 20236.71006.73006.49006.57006.570095,100
28 Dec 20236.71006.79006.61006.73006.730072,300
27 Dec 20236.89006.92006.66006.71006.7100144,300
26 Dec 20236.72006.93006.71006.88006.880062,100
22 Dec 20236.80006.86006.66006.72006.720089,300
21 Dec 20236.41006.79006.41006.73006.7300167,100
20 Dec 20236.53006.53006.29006.35006.3500100,600
19 Dec 20236.35006.54006.35006.53006.530067,900
18 Dec 20236.52006.52006.29006.32006.320068,900
15 Dec 20236.49006.57006.43006.47006.4700233,200
14 Dec 20236.45006.57006.35006.43006.430085,400
13 Dec 20236.18006.36006.08006.36006.360095,700
12 Dec 20236.33006.34006.12006.23006.230099,800
11 Dec 20236.55006.59006.21006.34006.340093,600
08 Dec 20236.25006.56006.20006.55006.5500130,200
07 Dec 20236.64006.67006.26006.26006.2600134,900
06 Dec 20236.55006.61006.47006.60006.6000117,800
05 Dec 20236.29006.54006.26006.49006.4900116,100
04 Dec 20236.38006.44006.26006.27006.2700102,900
01 Dec 20236.33006.39006.28006.37006.370041,300
30 Nov 20236.46006.53006.24006.33006.3300162,100
29 Nov 20236.59006.69006.43006.47006.470073,300
28 Nov 20236.43006.53006.40006.51006.5100103,900
27 Nov 20236.50006.51006.36006.43006.4300125,100
24 Nov 20236.42006.58006.40006.52006.520072,800
22 Nov 20236.58006.58006.38006.41006.4100109,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...