Singapore markets open in 4 hours 29 minutes
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,273.53 -63.91 (-1.47%) Dow
33,618.88 -388.00 (-1.14%) Nasdaq
13,063.61 -207.71 (-1.57%) Bitcoin USD
26,221.53 -134.23 (-0.51%) CMC Crypto 200
561.27 -2.55 (-0.45%)
Materialise NV (MTLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 5.36 | 5.41 | 5.31 | 5.33 | 5.33 | 91,510 |
| 25 Sept 2023 | 5.50 | 5.56 | 5.38 | 5.43 | 5.43 | 113,400 |
| 22 Sept 2023 | 5.65 | 5.68 | 5.45 | 5.49 | 5.49 | 192,400 |
| 21 Sept 2023 | 5.74 | 5.79 | 5.60 | 5.63 | 5.63 | 118,300 |
| 20 Sept 2023 | 5.78 | 5.83 | 5.74 | 5.76 | 5.76 | 102,500 |
| 19 Sept 2023 | 5.73 | 5.77 | 5.70 | 5.74 | 5.74 | 90,300 |
| 18 Sept 2023 | 5.93 | 5.93 | 5.71 | 5.74 | 5.74 | 133,900 |
| 15 Sept 2023 | 6.03 | 6.07 | 5.75 | 5.89 | 5.89 | 398,900 |
| 14 Sept 2023 | 6.09 | 6.13 | 6.03 | 6.08 | 6.08 | 72,800 |
| 13 Sept 2023 | 6.12 | 6.16 | 6.05 | 6.08 | 6.08 | 65,500 |
| 12 Sept 2023 | 6.10 | 6.18 | 6.10 | 6.11 | 6.11 | 85,900 |
| 11 Sept 2023 | 6.26 | 6.26 | 6.11 | 6.11 | 6.11 | 79,700 |
| 08 Sept 2023 | 6.27 | 6.30 | 6.16 | 6.22 | 6.22 | 94,700 |
| 07 Sept 2023 | 6.32 | 6.32 | 6.12 | 6.22 | 6.22 | 126,700 |
| 06 Sept 2023 | 6.40 | 6.40 | 6.23 | 6.35 | 6.35 | 158,500 |
| 05 Sept 2023 | 6.64 | 6.64 | 6.40 | 6.42 | 6.42 | 141,400 |
| 01 Sept 2023 | 6.76 | 6.77 | 6.61 | 6.61 | 6.61 | 81,200 |
| 31 Aug 2023 | 6.85 | 6.86 | 6.75 | 6.76 | 6.76 | 100,000 |
| 30 Aug 2023 | 6.71 | 6.88 | 6.71 | 6.80 | 6.80 | 118,000 |
| 29 Aug 2023 | 6.70 | 6.85 | 6.68 | 6.75 | 6.75 | 56,500 |
| 28 Aug 2023 | 6.64 | 6.75 | 6.63 | 6.68 | 6.68 | 46,600 |
| 25 Aug 2023 | 6.70 | 6.78 | 6.51 | 6.65 | 6.65 | 104,600 |
| 24 Aug 2023 | 6.88 | 6.88 | 6.68 | 6.68 | 6.68 | 119,800 |
| 23 Aug 2023 | 6.86 | 6.93 | 6.82 | 6.82 | 6.82 | 74,200 |
| 22 Aug 2023 | 6.94 | 7.00 | 6.82 | 6.86 | 6.86 | 62,100 |
| 21 Aug 2023 | 7.00 | 7.01 | 6.87 | 6.89 | 6.89 | 69,900 |
| 18 Aug 2023 | 6.84 | 7.03 | 6.80 | 6.92 | 6.92 | 105,700 |
| 17 Aug 2023 | 6.90 | 7.03 | 6.83 | 6.90 | 6.90 | 67,600 |
| 16 Aug 2023 | 6.99 | 7.05 | 6.83 | 6.83 | 6.83 | 103,500 |
| 15 Aug 2023 | 7.24 | 7.24 | 6.94 | 6.95 | 6.95 | 166,500 |
| 14 Aug 2023 | 7.20 | 7.32 | 7.20 | 7.26 | 7.26 | 64,900 |
| 11 Aug 2023 | 7.33 | 7.34 | 7.19 | 7.20 | 7.20 | 88,400 |
| 10 Aug 2023 | 7.30 | 7.42 | 7.22 | 7.32 | 7.32 | 128,200 |
| 09 Aug 2023 | 7.50 | 7.50 | 7.22 | 7.23 | 7.23 | 161,600 |
| 08 Aug 2023 | 7.69 | 7.69 | 7.35 | 7.43 | 7.43 | 233,500 |
| 07 Aug 2023 | 7.85 | 7.90 | 7.71 | 7.72 | 7.72 | 101,700 |
| 04 Aug 2023 | 7.77 | 7.92 | 7.71 | 7.75 | 7.75 | 88,100 |
| 03 Aug 2023 | 7.68 | 7.82 | 7.55 | 7.71 | 7.71 | 152,400 |
| 02 Aug 2023 | 7.85 | 7.85 | 7.62 | 7.68 | 7.68 | 176,300 |
| 01 Aug 2023 | 7.93 | 7.96 | 7.75 | 7.87 | 7.87 | 192,000 |
| 31 Jul 2023 | 7.95 | 8.06 | 7.88 | 7.98 | 7.98 | 130,400 |
| 28 Jul 2023 | 7.96 | 8.08 | 7.94 | 7.95 | 7.95 | 138,800 |
| 27 Jul 2023 | 8.15 | 8.23 | 7.95 | 7.96 | 7.96 | 190,200 |
| 26 Jul 2023 | 8.52 | 8.55 | 7.95 | 8.06 | 8.06 | 425,500 |
| 25 Jul 2023 | 8.63 | 8.80 | 8.56 | 8.70 | 8.70 | 127,700 |
| 24 Jul 2023 | 8.57 | 8.71 | 8.46 | 8.53 | 8.53 | 76,400 |
| 21 Jul 2023 | 8.71 | 8.75 | 8.50 | 8.53 | 8.53 | 100,900 |
| 20 Jul 2023 | 9.01 | 9.10 | 8.63 | 8.65 | 8.65 | 121,100 |
| 19 Jul 2023 | 9.08 | 9.50 | 9.08 | 9.12 | 9.12 | 129,500 |
| 18 Jul 2023 | 8.88 | 9.05 | 8.76 | 9.00 | 9.00 | 68,700 |
| 17 Jul 2023 | 8.85 | 9.11 | 8.84 | 8.86 | 8.86 | 82,500 |
| 14 Jul 2023 | 9.00 | 9.09 | 8.74 | 8.84 | 8.84 | 139,700 |
| 13 Jul 2023 | 8.84 | 9.15 | 8.84 | 9.03 | 9.03 | 141,100 |
| 12 Jul 2023 | 8.67 | 8.88 | 8.58 | 8.79 | 8.79 | 256,000 |
| 11 Jul 2023 | 8.50 | 8.62 | 8.43 | 8.55 | 8.55 | 110,200 |
| 10 Jul 2023 | 8.62 | 8.65 | 8.48 | 8.50 | 8.50 | 157,400 |
| 07 Jul 2023 | 8.57 | 8.76 | 8.57 | 8.62 | 8.62 | 67,200 |
| 06 Jul 2023 | 8.50 | 8.59 | 8.36 | 8.54 | 8.54 | 113,000 |
| 05 Jul 2023 | 8.57 | 8.60 | 8.52 | 8.54 | 8.54 | 108,400 |
| 03 Jul 2023 | 8.70 | 8.79 | 8.49 | 8.59 | 8.59 | 101,000 |
| 30 Jun 2023 | 8.66 | 8.73 | 8.59 | 8.64 | 8.64 | 107,300 |
| 29 Jun 2023 | 8.61 | 8.82 | 8.45 | 8.56 | 8.56 | 87,900 |
| 28 Jun 2023 | 8.25 | 8.58 | 8.23 | 8.55 | 8.55 | 89,100 |
| 27 Jun 2023 | 8.26 | 8.45 | 8.25 | 8.30 | 8.30 | 103,700 |
| 26 Jun 2023 | 8.32 | 8.43 | 8.25 | 8.29 | 8.29 | 94,000 |
| 23 Jun 2023 | 8.30 | 8.43 | 8.25 | 8.39 | 8.39 | 127,800 |
| 22 Jun 2023 | 8.33 | 8.62 | 8.33 | 8.41 | 8.41 | 173,900 |
| 21 Jun 2023 | 8.47 | 8.55 | 8.20 | 8.42 | 8.42 | 384,300 |
| 20 Jun 2023 | 7.94 | 8.89 | 7.90 | 8.64 | 8.64 | 542,200 |
| 16 Jun 2023 | 7.92 | 8.01 | 7.52 | 7.67 | 7.67 | 4,151,900 |
| 15 Jun 2023 | 7.98 | 8.13 | 7.62 | 7.90 | 7.90 | 643,700 |
| 14 Jun 2023 | 8.71 | 8.89 | 7.93 | 8.00 | 8.00 | 635,900 |
| 13 Jun 2023 | 8.90 | 9.11 | 8.58 | 8.60 | 8.60 | 364,000 |
| 12 Jun 2023 | 9.59 | 9.62 | 8.75 | 8.84 | 8.84 | 417,900 |
| 09 Jun 2023 | 9.68 | 9.84 | 9.46 | 9.62 | 9.62 | 77,200 |
| 08 Jun 2023 | 9.83 | 9.94 | 9.55 | 9.73 | 9.73 | 68,600 |
| 07 Jun 2023 | 9.99 | 10.11 | 9.70 | 9.88 | 9.88 | 80,000 |
| 06 Jun 2023 | 9.98 | 10.10 | 9.90 | 9.95 | 9.95 | 37,200 |
| 05 Jun 2023 | 10.14 | 10.15 | 9.92 | 10.03 | 10.03 | 60,200 |
| 02 Jun 2023 | 9.83 | 10.20 | 9.75 | 10.12 | 10.12 | 121,700 |
| 01 Jun 2023 | 9.40 | 9.82 | 9.35 | 9.66 | 9.66 | 86,500 |
| 31 May 2023 | 9.52 | 9.68 | 9.00 | 9.32 | 9.32 | 114,500 |
| 30 May 2023 | 9.81 | 9.88 | 9.16 | 9.54 | 9.54 | 138,800 |
| 26 May 2023 | 9.28 | 9.79 | 9.13 | 9.76 | 9.76 | 128,100 |
| 25 May 2023 | 9.09 | 9.10 | 8.70 | 8.79 | 8.79 | 49,100 |
| 24 May 2023 | 9.20 | 9.20 | 8.81 | 8.96 | 8.96 | 55,300 |
| 23 May 2023 | 9.15 | 9.29 | 9.13 | 9.21 | 9.21 | 37,000 |
| 22 May 2023 | 8.96 | 9.20 | 8.87 | 9.20 | 9.20 | 56,100 |
| 19 May 2023 | 8.95 | 9.00 | 8.79 | 8.92 | 8.92 | 64,900 |
| 18 May 2023 | 8.83 | 9.09 | 8.79 | 8.87 | 8.87 | 38,300 |
| 17 May 2023 | 8.72 | 8.92 | 8.56 | 8.84 | 8.84 | 44,400 |
| 16 May 2023 | 8.33 | 8.76 | 8.23 | 8.62 | 8.62 | 57,900 |
| 15 May 2023 | 8.29 | 8.46 | 8.21 | 8.34 | 8.34 | 67,500 |
| 12 May 2023 | 8.44 | 8.46 | 8.19 | 8.19 | 8.19 | 45,500 |
| 11 May 2023 | 8.45 | 8.60 | 8.42 | 8.46 | 8.46 | 34,400 |
| 10 May 2023 | 8.78 | 8.78 | 8.46 | 8.50 | 8.50 | 64,300 |
| 09 May 2023 | 8.78 | 8.92 | 8.60 | 8.65 | 8.65 | 60,800 |
| 08 May 2023 | 9.11 | 9.11 | 8.84 | 8.86 | 8.86 | 48,200 |
| 05 May 2023 | 8.90 | 9.09 | 8.86 | 9.06 | 9.06 | 37,300 |
| 04 May 2023 | 8.95 | 9.15 | 8.79 | 8.81 | 8.81 | 65,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
