Singapore markets open in 4 hours 29 minutes

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.33-0.10 (-1.84%)
At close: 04:00PM EDT
5.33 0.00 (0.00%)
After hours: 04:10PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20235.365.415.315.335.3391,510
25 Sept 20235.505.565.385.435.43113,400
22 Sept 20235.655.685.455.495.49192,400
21 Sept 20235.745.795.605.635.63118,300
20 Sept 20235.785.835.745.765.76102,500
19 Sept 20235.735.775.705.745.7490,300
18 Sept 20235.935.935.715.745.74133,900
15 Sept 20236.036.075.755.895.89398,900
14 Sept 20236.096.136.036.086.0872,800
13 Sept 20236.126.166.056.086.0865,500
12 Sept 20236.106.186.106.116.1185,900
11 Sept 20236.266.266.116.116.1179,700
08 Sept 20236.276.306.166.226.2294,700
07 Sept 20236.326.326.126.226.22126,700
06 Sept 20236.406.406.236.356.35158,500
05 Sept 20236.646.646.406.426.42141,400
01 Sept 20236.766.776.616.616.6181,200
31 Aug 20236.856.866.756.766.76100,000
30 Aug 20236.716.886.716.806.80118,000
29 Aug 20236.706.856.686.756.7556,500
28 Aug 20236.646.756.636.686.6846,600
25 Aug 20236.706.786.516.656.65104,600
24 Aug 20236.886.886.686.686.68119,800
23 Aug 20236.866.936.826.826.8274,200
22 Aug 20236.947.006.826.866.8662,100
21 Aug 20237.007.016.876.896.8969,900
18 Aug 20236.847.036.806.926.92105,700
17 Aug 20236.907.036.836.906.9067,600
16 Aug 20236.997.056.836.836.83103,500
15 Aug 20237.247.246.946.956.95166,500
14 Aug 20237.207.327.207.267.2664,900
11 Aug 20237.337.347.197.207.2088,400
10 Aug 20237.307.427.227.327.32128,200
09 Aug 20237.507.507.227.237.23161,600
08 Aug 20237.697.697.357.437.43233,500
07 Aug 20237.857.907.717.727.72101,700
04 Aug 20237.777.927.717.757.7588,100
03 Aug 20237.687.827.557.717.71152,400
02 Aug 20237.857.857.627.687.68176,300
01 Aug 20237.937.967.757.877.87192,000
31 Jul 20237.958.067.887.987.98130,400
28 Jul 20237.968.087.947.957.95138,800
27 Jul 20238.158.237.957.967.96190,200
26 Jul 20238.528.557.958.068.06425,500
25 Jul 20238.638.808.568.708.70127,700
24 Jul 20238.578.718.468.538.5376,400
21 Jul 20238.718.758.508.538.53100,900
20 Jul 20239.019.108.638.658.65121,100
19 Jul 20239.089.509.089.129.12129,500
18 Jul 20238.889.058.769.009.0068,700
17 Jul 20238.859.118.848.868.8682,500
14 Jul 20239.009.098.748.848.84139,700
13 Jul 20238.849.158.849.039.03141,100
12 Jul 20238.678.888.588.798.79256,000
11 Jul 20238.508.628.438.558.55110,200
10 Jul 20238.628.658.488.508.50157,400
07 Jul 20238.578.768.578.628.6267,200
06 Jul 20238.508.598.368.548.54113,000
05 Jul 20238.578.608.528.548.54108,400
03 Jul 20238.708.798.498.598.59101,000
30 Jun 20238.668.738.598.648.64107,300
29 Jun 20238.618.828.458.568.5687,900
28 Jun 20238.258.588.238.558.5589,100
27 Jun 20238.268.458.258.308.30103,700
26 Jun 20238.328.438.258.298.2994,000
23 Jun 20238.308.438.258.398.39127,800
22 Jun 20238.338.628.338.418.41173,900
21 Jun 20238.478.558.208.428.42384,300
20 Jun 20237.948.897.908.648.64542,200
16 Jun 20237.928.017.527.677.674,151,900
15 Jun 20237.988.137.627.907.90643,700
14 Jun 20238.718.897.938.008.00635,900
13 Jun 20238.909.118.588.608.60364,000
12 Jun 20239.599.628.758.848.84417,900
09 Jun 20239.689.849.469.629.6277,200
08 Jun 20239.839.949.559.739.7368,600
07 Jun 20239.9910.119.709.889.8880,000
06 Jun 20239.9810.109.909.959.9537,200
05 Jun 202310.1410.159.9210.0310.0360,200
02 Jun 20239.8310.209.7510.1210.12121,700
01 Jun 20239.409.829.359.669.6686,500
31 May 20239.529.689.009.329.32114,500
30 May 20239.819.889.169.549.54138,800
26 May 20239.289.799.139.769.76128,100
25 May 20239.099.108.708.798.7949,100
24 May 20239.209.208.818.968.9655,300
23 May 20239.159.299.139.219.2137,000
22 May 20238.969.208.879.209.2056,100
19 May 20238.959.008.798.928.9264,900
18 May 20238.839.098.798.878.8738,300
17 May 20238.728.928.568.848.8444,400
16 May 20238.338.768.238.628.6257,900
15 May 20238.298.468.218.348.3467,500
12 May 20238.448.468.198.198.1945,500
11 May 20238.458.608.428.468.4634,400
10 May 20238.788.788.468.508.5064,300
09 May 20238.788.928.608.658.6560,800
08 May 20239.119.118.848.868.8648,200
05 May 20238.909.098.869.069.0637,300
04 May 20238.959.158.798.818.8165,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...