Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.82-0.71 (-3.15%)
At close: 04:00PM EST
21.89 +0.07 (+0.32%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202122.9422.9921.4621.8221.82337,500
02 Dec 202122.5523.6421.7622.5322.53333,700
01 Dec 202124.7724.8522.3922.4922.49268,400
30 Nov 202123.5524.4823.0524.3524.35267,400
29 Nov 202124.0424.3123.0223.8123.81268,000
26 Nov 202123.2824.0623.1823.6123.61135,200
24 Nov 202123.4224.3922.6024.3524.35215,300
23 Nov 202123.0523.5622.2823.3123.31350,200
22 Nov 202124.6124.6122.9423.3023.30273,700
19 Nov 202124.1124.5924.0324.3524.35160,400
18 Nov 202124.8924.8923.5824.0724.07178,600
17 Nov 202125.3125.3124.2724.3424.34126,300
16 Nov 202124.5025.5023.7025.1425.14347,500
15 Nov 202125.7225.8624.4824.8024.80183,600
12 Nov 202124.9625.6424.7525.3625.36159,100
11 Nov 202125.2325.2324.3624.6924.69154,300
10 Nov 202125.5825.8924.5724.6524.65212,500
09 Nov 202126.8226.8625.5925.7025.70220,600
08 Nov 202126.2527.4026.2527.2127.21218,800
05 Nov 202127.4827.4825.8226.0326.03371,800
04 Nov 202126.3427.5526.1627.0027.00634,100
03 Nov 202125.6726.1625.1625.9625.96172,500
02 Nov 202126.4026.4025.3225.7825.78219,000
01 Nov 202124.5026.1524.2826.1426.14356,700
29 Oct 202125.0225.1724.0924.1324.13246,900
28 Oct 202123.4625.9523.3625.1725.17777,000
27 Oct 202122.5322.8322.0222.1322.13170,200
26 Oct 202123.4523.4822.1522.4922.49274,400
25 Oct 202122.1923.3022.0823.2623.26261,100
22 Oct 202122.5822.5921.8522.1722.17213,200
21 Oct 202122.3823.1422.3322.6922.69163,300
20 Oct 202123.1323.3322.2022.2422.24204,400
19 Oct 202120.8122.1420.5522.0922.09236,800
18 Oct 202120.5820.8920.3420.5520.5595,800
15 Oct 202121.0221.0220.3020.7320.73167,400
14 Oct 202120.6521.1120.2720.7720.77286,100
13 Oct 202119.8820.5419.8420.3120.31159,200
12 Oct 202119.4519.9719.3019.6319.63118,100
11 Oct 202119.3519.7719.1519.3519.35143,100
08 Oct 202120.0020.2219.3819.4319.43155,200
07 Oct 202119.6920.3019.6019.8019.80191,100
06 Oct 202118.8219.5018.7219.2719.27143,900
05 Oct 202119.0319.6218.8619.1219.12298,300
04 Oct 202119.6719.7218.5018.9318.93343,100
01 Oct 202120.3020.3019.4019.6719.67266,100
30 Sep 202119.9020.6019.8820.1020.10226,300
29 Sep 202120.2020.3119.7019.7019.70276,600
28 Sep 202120.7720.9620.0020.0320.03282,100
27 Sep 202121.5421.7520.5521.2521.25177,800
24 Sep 202122.0022.1721.1821.6021.60270,700
23 Sep 202122.2122.4521.7622.2422.24161,100
22 Sep 202121.5622.2221.4021.8921.89207,800
21 Sep 202121.6221.9821.2121.3121.31186,500
20 Sep 202122.7422.9421.0021.4421.44383,400
17 Sep 202123.5524.8923.4123.7723.771,140,500
16 Sep 202122.9823.6122.5323.3423.34162,800
15 Sep 202122.8523.2622.4222.9522.95190,800
14 Sep 202122.9023.6022.5622.8122.81173,900
13 Sep 202123.4523.4522.1522.6122.61198,600
10 Sep 202124.5225.0023.3823.4623.46253,000
09 Sep 202123.0124.5822.8024.4024.40254,600
08 Sep 202124.7324.9522.8323.0823.08202,800
07 Sep 202124.3924.9624.0024.7324.73228,900
03 Sep 202124.3524.3723.5824.2224.22273,900
02 Sep 202123.4324.5023.2623.9723.97653,400
01 Sep 202122.0822.9422.0022.9122.91354,200
31 Aug 202121.5522.3021.1422.0622.06177,500
30 Aug 202121.6021.6020.7621.3521.35214,200
27 Aug 202121.0021.6320.8021.4221.42251,600
26 Aug 202121.4721.9920.5920.8620.86276,500
25 Aug 202122.0022.0520.9221.5421.54293,100
24 Aug 202122.2122.2921.5922.0522.05397,300
23 Aug 202120.8721.4519.3520.9020.90607,100
20 Aug 202119.8320.5919.7520.2520.25255,600
19 Aug 202120.0820.2819.5219.7719.77244,300
18 Aug 202120.5020.8419.9020.2520.25179,900
17 Aug 202120.2420.5719.6520.2120.21265,700
16 Aug 202121.0621.0620.0720.2020.20292,900
13 Aug 202122.5322.5321.1121.1221.12223,500
12 Aug 202122.4622.6021.6422.4422.44141,600
11 Aug 202122.9924.4021.6822.4622.46306,600
10 Aug 202123.0024.0022.4422.6922.69465,500
09 Aug 202122.1522.8221.6822.5222.52182,100
06 Aug 202122.5322.7121.5821.8221.82224,800
05 Aug 202122.1222.9822.0022.5122.51319,000
04 Aug 202121.7122.5021.5022.0622.06202,500
03 Aug 202122.4422.5421.1521.6321.63228,300
02 Aug 202122.4022.7121.8922.3622.36271,600
30 Jul 202121.1522.4921.1021.7721.77241,200
29 Jul 202123.1423.5321.3521.4421.44604,100
28 Jul 202119.4120.7819.4120.7320.73305,600
27 Jul 202119.5019.5318.5219.3519.35341,700
26 Jul 202120.2520.9319.5019.5219.52251,700
23 Jul 202120.8820.9819.9120.1720.17194,900
22 Jul 202121.2021.4220.4620.7320.73235,600
21 Jul 202121.0521.9921.0521.1921.19263,800
20 Jul 202120.6521.6319.7621.2721.27315,900
19 Jul 202121.3621.6320.1020.1820.18426,900
16 Jul 202121.1722.2321.1722.1122.11552,000
15 Jul 202120.3521.0019.7321.0021.00860,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...