Singapore markets closed

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.33-0.05 (-0.93%)
As of 10:09AM EST. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20245.405.405.335.335.3326,815
01 Mar 20245.415.535.375.385.3849,500
29 Feb 20245.365.495.355.405.4056,600
28 Feb 20245.485.495.305.335.3371,500
27 Feb 20245.485.565.425.495.4954,800
26 Feb 20245.575.665.375.505.50228,300
23 Feb 20245.455.845.355.635.63153,300
22 Feb 20245.675.755.405.425.42104,900
21 Feb 20245.705.805.295.525.52315,600
20 Feb 20245.876.145.755.955.95149,100
16 Feb 20246.056.055.845.875.8735,500
15 Feb 20245.896.055.896.046.0482,900
14 Feb 20245.805.965.775.835.8364,600
13 Feb 20245.875.985.705.785.7882,500
12 Feb 20245.655.995.625.985.98112,800
09 Feb 20245.555.705.535.605.6052,200
08 Feb 20245.515.585.515.535.5363,800
07 Feb 20245.575.605.525.575.5766,500
06 Feb 20245.635.735.575.595.5955,800
05 Feb 20245.705.785.645.695.6987,800
02 Feb 20245.815.855.655.705.7064,700
01 Feb 20245.715.865.715.865.8655,300
31 Jan 20245.635.855.625.675.6797,100
30 Jan 20246.046.045.635.695.69147,300
29 Jan 20245.826.115.816.106.1094,900
26 Jan 20245.925.975.795.835.83101,800
25 Jan 20246.096.095.915.935.9376,600
24 Jan 20246.286.286.046.046.0464,300
23 Jan 20246.126.176.076.116.1144,700
22 Jan 20245.956.105.946.076.0767,500
19 Jan 20245.976.025.865.995.9989,800
18 Jan 20245.866.025.855.965.9687,600
17 Jan 20245.955.985.815.965.9676,100
16 Jan 20246.066.085.965.965.9679,400
12 Jan 20246.166.196.026.046.04129,100
11 Jan 20246.176.226.046.166.1655,600
10 Jan 20246.226.256.136.196.1931,500
09 Jan 20246.166.266.166.256.2555,800
08 Jan 20246.066.356.056.266.2674,700
05 Jan 20246.116.196.066.076.0741,900
04 Jan 20246.096.236.076.106.1048,300
03 Jan 20246.256.256.066.096.0986,400
02 Jan 20246.566.566.266.296.2981,800
29 Dec 20236.716.736.496.576.5795,100
28 Dec 20236.716.796.616.736.7372,300
27 Dec 20236.896.926.666.716.71144,300
26 Dec 20236.726.936.716.886.8862,100
22 Dec 20236.806.866.666.726.7289,300
21 Dec 20236.416.796.416.736.73167,100
20 Dec 20236.536.536.296.356.35100,600
19 Dec 20236.356.546.356.536.5367,900
18 Dec 20236.526.526.296.326.3268,900
15 Dec 20236.496.576.436.476.47233,200
14 Dec 20236.456.576.356.436.4385,400
13 Dec 20236.186.366.086.366.3695,700
12 Dec 20236.336.346.126.236.2399,800
11 Dec 20236.556.596.216.346.3493,600
08 Dec 20236.256.566.206.556.55130,200
07 Dec 20236.646.676.266.266.26134,900
06 Dec 20236.556.616.476.606.60117,800
05 Dec 20236.296.546.266.496.49116,100
04 Dec 20236.386.446.266.276.27102,900
01 Dec 20236.336.396.286.376.3741,300
30 Nov 20236.466.536.246.336.33162,100
29 Nov 20236.596.696.436.476.4773,300
28 Nov 20236.436.536.406.516.51103,900
27 Nov 20236.506.516.366.436.43125,100
24 Nov 20236.426.586.406.526.5272,800
22 Nov 20236.586.586.386.416.41109,500
21 Nov 20236.356.556.336.516.51225,000
20 Nov 20236.156.456.156.376.37146,400
17 Nov 20236.066.146.016.126.1270,400
16 Nov 20236.186.186.066.086.08130,400
15 Nov 20236.226.366.166.196.19219,200
14 Nov 20236.096.175.986.166.16220,500
13 Nov 20235.585.925.565.915.91188,200
10 Nov 20235.605.665.485.585.58223,100
09 Nov 20235.735.785.465.535.53245,400
08 Nov 20235.915.925.705.725.72185,900
07 Nov 20235.765.935.745.895.89119,100
06 Nov 20235.725.805.675.755.75229,700
03 Nov 20235.755.785.535.685.68216,700
02 Nov 20235.615.715.585.705.70698,800
01 Nov 20235.505.525.435.495.49395,100
31 Oct 20235.555.595.415.505.50237,100
30 Oct 20235.485.605.405.475.47264,400
27 Oct 20235.305.365.205.335.33158,500
26 Oct 20235.025.304.985.225.22299,200
25 Oct 20235.025.064.985.025.02166,500
24 Oct 20235.015.074.995.035.03183,400
23 Oct 20235.015.054.934.964.96117,300
20 Oct 20235.065.094.965.075.07344,900
19 Oct 20234.975.084.975.065.06134,000
18 Oct 20235.115.124.964.964.9665,000
17 Oct 20235.075.165.075.145.1479,200
16 Oct 20235.025.115.005.065.06115,900
13 Oct 20235.185.184.965.035.03195,400
12 Oct 20235.265.325.185.195.1986,300
11 Oct 20235.335.375.235.255.2580,700
10 Oct 20235.205.385.205.345.3494,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...