Singapore markets closed

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.39+0.73 (+4.98%)
At close: 04:00PM EDT
15.39 0.00 (0.00%)
After hours: 05:36PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202214.7515.4914.7515.3915.39308,800
26 May 202214.3714.9814.3414.6614.66169,800
25 May 202214.1214.9614.1214.4814.48271,900
24 May 202214.8215.3314.0714.3714.37236,400
23 May 202215.4815.9414.9415.2215.22150,000
20 May 202215.5616.0214.5515.3515.35224,200
19 May 202214.7815.8514.7015.2215.22269,400
18 May 202215.2415.8314.8614.9814.98202,700
17 May 202215.3115.8414.8015.7815.78204,500
16 May 202215.3415.6614.6014.8514.85224,800
13 May 202215.4516.2415.2015.4115.41419,100
12 May 202213.5315.2913.4014.9514.95552,100
11 May 202214.8215.5013.8213.9913.99450,400
10 May 202215.6816.4414.4215.1615.16806,200
09 May 202215.3315.6714.6114.8314.83466,300
06 May 202216.0016.2915.2015.6115.61328,500
05 May 202217.0817.1815.8516.1316.13233,600
04 May 202216.4117.5415.6817.4817.48488,300
03 May 202216.5016.9516.0716.5816.58187,900
02 May 202215.4516.4615.0916.3916.39364,600
29 Apr 202216.6517.1615.5215.6015.60263,000
28 Apr 202217.2717.5916.6516.8616.86314,400
27 Apr 202217.4517.7016.7117.2217.22301,600
26 Apr 202218.4618.6117.1917.2717.27192,000
25 Apr 202217.4318.6617.4318.6118.61241,000
22 Apr 202217.8918.4717.4517.6317.63207,500
21 Apr 202218.7819.3517.5517.8917.89195,200
20 Apr 202218.9619.1618.1818.3218.32137,000
19 Apr 202217.9519.3617.7918.8118.81139,100
18 Apr 202218.1618.4717.7117.8117.81166,400
14 Apr 202219.1119.3218.1218.3618.36140,600
13 Apr 202218.3919.3818.1119.1519.15183,700
12 Apr 202218.2419.2018.0718.2418.24153,700
11 Apr 202218.2118.4117.6317.9217.92180,900
08 Apr 202218.9619.0818.1018.2118.21156,000
07 Apr 202218.9519.5418.2018.9818.98188,900
06 Apr 202219.3119.4318.3518.8618.86217,400
05 Apr 202220.5020.6119.2019.6519.65179,100
04 Apr 202220.1821.0720.1820.6620.66125,600
01 Apr 202219.5620.1719.2619.9419.94143,100
31 Mar 202220.1120.2219.3419.3519.35132,900
30 Mar 202221.3321.3319.7619.9519.95205,200
29 Mar 202220.2721.5020.2121.3221.32259,800
28 Mar 202219.1520.2519.1419.9219.92184,300
25 Mar 202219.3519.4818.5518.9518.95192,500
24 Mar 202219.7819.8818.8019.8719.87161,100
23 Mar 202220.2220.4519.4019.7319.73136,500
22 Mar 202219.8220.8319.8220.3720.37168,400
21 Mar 202220.3520.6019.2019.7319.73207,000
18 Mar 202220.5121.3020.2320.8620.86344,000
17 Mar 202220.1020.7619.8120.6420.64193,000
16 Mar 202219.4920.4218.7920.2420.24404,500
15 Mar 202218.0519.2417.8619.0519.05187,700
14 Mar 202218.4618.6317.6417.8517.85269,700
11 Mar 202219.7519.9618.2818.3618.36260,500
10 Mar 202219.1519.6218.6119.3719.37171,100
09 Mar 202219.4819.9819.3019.5719.57211,100
08 Mar 202218.3219.7417.9518.8518.85343,500
07 Mar 202217.6018.8017.6018.4318.43272,300
04 Mar 202219.4519.8617.5017.5617.56402,200
03 Mar 202220.1220.7019.3819.6819.68468,200
02 Mar 202219.9920.4419.2419.3419.34424,000
01 Mar 202220.7821.2519.5219.8219.82164,600
28 Feb 202220.0021.1119.8120.6920.69204,600
25 Feb 202220.1920.2219.2520.2220.22247,800
24 Feb 202217.7720.1917.6520.0820.08307,100
23 Feb 202219.8020.1218.9419.0519.05190,600
22 Feb 202219.4920.2718.9619.3419.34213,700
18 Feb 202220.4220.8219.5019.8419.84213,100
17 Feb 202221.4121.5920.0620.1720.17176,200
16 Feb 202221.7522.0821.2721.7621.76154,100
15 Feb 202220.9921.9320.6321.9121.91203,100
14 Feb 202220.2121.2319.9820.3520.35207,800
11 Feb 202221.1222.4320.0620.4020.40297,900
10 Feb 202221.2522.6120.7120.9920.99327,500
09 Feb 202221.0222.1020.8521.6821.68243,000
08 Feb 202220.4921.0019.9620.8020.80173,300
07 Feb 202220.2521.2419.7620.3220.32175,400
04 Feb 202219.3720.5318.6020.1120.11206,100
03 Feb 202219.5420.1619.2319.3019.30240,700
02 Feb 202221.1121.2019.5420.0920.09266,700
01 Feb 202221.3221.4820.0420.7220.72364,000
31 Jan 202219.2420.5819.2420.5120.51315,900
28 Jan 202218.1019.1917.4218.9518.95340,500
27 Jan 202218.7819.3517.8817.9717.97226,500
26 Jan 202219.1420.4718.2318.3818.38388,600
25 Jan 202219.2020.0018.1118.5818.58369,200
24 Jan 202218.0019.6817.0619.6119.61648,400
21 Jan 202219.2119.9018.2218.3418.34725,500
20 Jan 202219.8621.7219.2219.3619.36415,400
19 Jan 202219.9921.0119.4919.6119.61305,600
18 Jan 202220.4121.3219.2919.6719.67473,500
14 Jan 202220.5021.1719.8020.7020.70287,900
13 Jan 202221.4621.9820.3720.5620.56302,500
12 Jan 202222.8723.5021.2921.3921.39196,300
11 Jan 202221.4422.9421.3922.5722.57216,800
10 Jan 202221.5021.9420.6721.9321.93244,100
07 Jan 202222.0923.6221.6122.0622.06257,600
06 Jan 202221.8723.0921.2122.1322.13344,900
05 Jan 202223.2023.7221.4021.4421.44374,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...