Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,761.00 +1,487.24 (+2.21%) CMC Crypto 200
1,383.58 +52.98 (+3.98%)
Materialise NV (MTLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5.86 | 5.87 | 5.59 | 5.70 | 5.70 | 107,300 |
| 25 Jul 2024 | 5.79 | 5.94 | 5.74 | 5.88 | 5.88 | 56,500 |
| 24 Jul 2024 | 5.96 | 5.96 | 5.73 | 5.77 | 5.77 | 38,700 |
| 23 Jul 2024 | 5.94 | 5.95 | 5.84 | 5.90 | 5.90 | 43,800 |
| 22 Jul 2024 | 5.69 | 5.88 | 5.69 | 5.88 | 5.88 | 67,000 |
| 19 Jul 2024 | 6.00 | 6.02 | 5.51 | 5.52 | 5.52 | 83,000 |
| 18 Jul 2024 | 5.50 | 6.00 | 5.50 | 5.98 | 5.98 | 319,900 |
| 17 Jul 2024 | 5.39 | 5.47 | 5.27 | 5.46 | 5.46 | 84,600 |
| 16 Jul 2024 | 5.20 | 5.36 | 5.20 | 5.35 | 5.35 | 67,400 |
| 15 Jul 2024 | 5.10 | 5.29 | 5.09 | 5.18 | 5.18 | 80,800 |
| 12 Jul 2024 | 4.80 | 5.04 | 4.80 | 5.04 | 5.04 | 68,100 |
| 11 Jul 2024 | 4.85 | 4.90 | 4.80 | 4.80 | 4.80 | 46,700 |
| 10 Jul 2024 | 4.81 | 4.88 | 4.76 | 4.81 | 4.81 | 69,200 |
| 09 Jul 2024 | 4.87 | 4.90 | 4.80 | 4.82 | 4.82 | 19,800 |
| 08 Jul 2024 | 4.81 | 4.90 | 4.80 | 4.90 | 4.90 | 44,300 |
| 05 Jul 2024 | 4.73 | 4.80 | 4.73 | 4.79 | 4.79 | 35,600 |
| 03 Jul 2024 | 4.80 | 4.93 | 4.71 | 4.72 | 4.72 | 49,600 |
| 02 Jul 2024 | 4.93 | 4.95 | 4.72 | 4.77 | 4.77 | 65,400 |
| 01 Jul 2024 | 5.00 | 5.04 | 4.90 | 4.90 | 4.90 | 64,000 |
| 28 Jun 2024 | 5.05 | 5.06 | 4.98 | 5.01 | 5.01 | 34,400 |
| 27 Jun 2024 | 4.90 | 5.04 | 4.88 | 5.02 | 5.02 | 97,700 |
| 26 Jun 2024 | 4.71 | 4.88 | 4.71 | 4.87 | 4.87 | 39,400 |
| 25 Jun 2024 | 4.88 | 4.91 | 4.70 | 4.73 | 4.73 | 89,900 |
| 24 Jun 2024 | 5.02 | 5.04 | 4.83 | 4.87 | 4.87 | 101,800 |
| 21 Jun 2024 | 4.97 | 5.03 | 4.96 | 5.03 | 5.03 | 28,200 |
| 20 Jun 2024 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | 61,000 |
| 18 Jun 2024 | 5.02 | 5.07 | 5.00 | 5.00 | 5.00 | 44,800 |
| 17 Jun 2024 | 5.05 | 5.09 | 5.02 | 5.04 | 5.04 | 52,100 |
| 14 Jun 2024 | 5.16 | 5.22 | 5.04 | 5.11 | 5.11 | 32,900 |
| 13 Jun 2024 | 5.26 | 5.33 | 5.13 | 5.13 | 5.13 | 47,500 |
| 12 Jun 2024 | 5.20 | 5.37 | 5.20 | 5.28 | 5.28 | 37,200 |
| 11 Jun 2024 | 5.40 | 5.40 | 5.22 | 5.24 | 5.24 | 45,600 |
| 10 Jun 2024 | 5.05 | 5.42 | 5.02 | 5.32 | 5.32 | 129,500 |
| 07 Jun 2024 | 5.11 | 5.15 | 5.05 | 5.08 | 5.08 | 25,700 |
| 06 Jun 2024 | 5.08 | 5.21 | 5.07 | 5.11 | 5.11 | 47,800 |
| 05 Jun 2024 | 4.95 | 5.12 | 4.91 | 5.09 | 5.09 | 46,700 |
| 04 Jun 2024 | 5.02 | 5.03 | 4.93 | 4.94 | 4.94 | 33,900 |
| 03 Jun 2024 | 4.99 | 5.06 | 4.98 | 5.03 | 5.03 | 39,900 |
| 31 May 2024 | 5.06 | 5.11 | 4.98 | 5.00 | 5.00 | 63,500 |
| 30 May 2024 | 5.05 | 5.26 | 5.05 | 5.06 | 5.06 | 70,900 |
| 29 May 2024 | 5.10 | 5.12 | 5.05 | 5.05 | 5.05 | 42,400 |
| 28 May 2024 | 5.20 | 5.20 | 5.10 | 5.11 | 5.11 | 54,000 |
| 24 May 2024 | 5.13 | 5.20 | 5.10 | 5.12 | 5.12 | 51,300 |
| 23 May 2024 | 5.15 | 5.33 | 5.12 | 5.14 | 5.14 | 59,400 |
| 22 May 2024 | 5.21 | 5.27 | 5.14 | 5.14 | 5.14 | 53,100 |
| 21 May 2024 | 5.28 | 5.31 | 5.20 | 5.22 | 5.22 | 43,000 |
| 20 May 2024 | 5.43 | 5.45 | 5.27 | 5.30 | 5.30 | 83,300 |
| 17 May 2024 | 5.24 | 5.36 | 5.23 | 5.36 | 5.36 | 38,500 |
| 16 May 2024 | 5.36 | 5.43 | 5.20 | 5.21 | 5.21 | 51,800 |
| 15 May 2024 | 5.21 | 5.40 | 5.19 | 5.36 | 5.36 | 66,400 |
| 14 May 2024 | 5.16 | 5.24 | 5.16 | 5.19 | 5.19 | 33,800 |
| 13 May 2024 | 5.14 | 5.24 | 5.12 | 5.20 | 5.20 | 71,500 |
| 10 May 2024 | 5.20 | 5.21 | 5.13 | 5.13 | 5.13 | 37,000 |
| 09 May 2024 | 5.17 | 5.25 | 5.17 | 5.20 | 5.20 | 41,400 |
| 08 May 2024 | 5.30 | 5.34 | 5.18 | 5.25 | 5.25 | 68,400 |
| 07 May 2024 | 5.50 | 5.50 | 5.29 | 5.30 | 5.30 | 66,300 |
| 06 May 2024 | 5.38 | 5.45 | 5.38 | 5.44 | 5.44 | 35,500 |
| 03 May 2024 | 5.25 | 5.40 | 5.23 | 5.39 | 5.39 | 96,000 |
| 02 May 2024 | 5.39 | 5.40 | 5.23 | 5.27 | 5.27 | 49,700 |
| 01 May 2024 | 5.22 | 5.40 | 5.22 | 5.36 | 5.36 | 83,000 |
| 30 Apr 2024 | 5.31 | 5.35 | 5.22 | 5.22 | 5.22 | 47,500 |
| 29 Apr 2024 | 5.26 | 5.44 | 5.26 | 5.35 | 5.35 | 53,000 |
| 26 Apr 2024 | 5.10 | 5.26 | 5.10 | 5.24 | 5.24 | 60,500 |
| 25 Apr 2024 | 5.30 | 5.35 | 5.02 | 5.08 | 5.08 | 90,200 |
| 24 Apr 2024 | 5.17 | 5.35 | 5.15 | 5.27 | 5.27 | 67,600 |
| 23 Apr 2024 | 5.09 | 5.19 | 5.08 | 5.17 | 5.17 | 38,400 |
| 22 Apr 2024 | 5.23 | 5.23 | 5.06 | 5.12 | 5.12 | 61,900 |
| 19 Apr 2024 | 4.98 | 5.22 | 4.91 | 5.22 | 5.22 | 183,800 |
| 18 Apr 2024 | 4.86 | 5.03 | 4.86 | 5.02 | 5.02 | 51,700 |
| 17 Apr 2024 | 4.91 | 5.09 | 4.86 | 4.89 | 4.89 | 70,600 |
| 16 Apr 2024 | 4.91 | 4.95 | 4.82 | 4.88 | 4.88 | 87,700 |
| 15 Apr 2024 | 5.09 | 5.09 | 4.90 | 4.97 | 4.97 | 90,200 |
| 12 Apr 2024 | 5.10 | 5.23 | 5.06 | 5.08 | 5.08 | 45,100 |
| 11 Apr 2024 | 5.14 | 5.16 | 5.06 | 5.12 | 5.12 | 46,200 |
| 10 Apr 2024 | 5.30 | 5.30 | 5.10 | 5.12 | 5.12 | 55,500 |
| 09 Apr 2024 | 5.30 | 5.40 | 5.30 | 5.34 | 5.34 | 28,800 |
| 08 Apr 2024 | 5.17 | 5.45 | 5.17 | 5.28 | 5.28 | 79,000 |
| 05 Apr 2024 | 5.25 | 5.25 | 5.14 | 5.17 | 5.17 | 44,300 |
| 04 Apr 2024 | 5.25 | 5.42 | 5.18 | 5.20 | 5.20 | 87,900 |
| 03 Apr 2024 | 5.22 | 5.29 | 5.10 | 5.19 | 5.19 | 207,000 |
| 02 Apr 2024 | 5.29 | 5.32 | 5.15 | 5.16 | 5.16 | 62,400 |
| 01 Apr 2024 | 5.36 | 5.40 | 5.31 | 5.32 | 5.32 | 49,100 |
| 28 Mar 2024 | 5.17 | 5.40 | 5.17 | 5.28 | 5.28 | 121,400 |
| 27 Mar 2024 | 5.03 | 5.17 | 5.03 | 5.13 | 5.13 | 138,100 |
| 26 Mar 2024 | 5.05 | 5.15 | 5.00 | 5.02 | 5.02 | 109,700 |
| 25 Mar 2024 | 4.95 | 5.06 | 4.86 | 5.03 | 5.03 | 171,400 |
| 22 Mar 2024 | 5.07 | 5.11 | 4.95 | 4.95 | 4.95 | 94,400 |
| 21 Mar 2024 | 5.05 | 5.23 | 5.05 | 5.11 | 5.11 | 88,000 |
| 20 Mar 2024 | 5.02 | 5.09 | 5.00 | 5.04 | 5.04 | 162,600 |
| 19 Mar 2024 | 5.01 | 5.10 | 5.01 | 5.02 | 5.02 | 41,900 |
| 18 Mar 2024 | 5.11 | 5.20 | 4.98 | 5.01 | 5.01 | 99,400 |
| 15 Mar 2024 | 5.00 | 5.09 | 4.95 | 4.97 | 4.97 | 103,800 |
| 14 Mar 2024 | 5.15 | 5.19 | 5.02 | 5.02 | 5.02 | 70,200 |
| 13 Mar 2024 | 5.10 | 5.23 | 5.10 | 5.13 | 5.13 | 63,300 |
| 12 Mar 2024 | 5.20 | 5.22 | 5.11 | 5.13 | 5.13 | 52,300 |
| 11 Mar 2024 | 5.31 | 5.40 | 5.20 | 5.22 | 5.22 | 76,700 |
| 08 Mar 2024 | 5.22 | 5.43 | 5.22 | 5.36 | 5.36 | 52,000 |
| 07 Mar 2024 | 5.14 | 5.27 | 5.14 | 5.20 | 5.20 | 45,300 |
| 06 Mar 2024 | 5.11 | 5.28 | 5.11 | 5.16 | 5.16 | 81,000 |
| 05 Mar 2024 | 5.15 | 5.25 | 5.10 | 5.16 | 5.16 | 106,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.