Yahoo

Mail

Singapore markets close in 6 hours 56 minutes

Straits Times Index
3,392.54
-1.67(-0.05%)
Nikkei
27,468.13
+85.57(+0.31%)
Hang Seng
22,578.13
-110.77(-0.49%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,683.04
+416.17(+1.79%)
CMC Crypto 200
537.92
+20.91(+4.05%)

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.00

+0.10

(+1.01%)

At close: 04:00PM EST

10.00

0.00

(0.00%)

After hours:

04:41PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	9.85	10.12	9.82	10.00	10.00	298,400
26 Jan 2023	9.95	9.96	9.71	9.90	9.90	169,800
25 Jan 2023	9.73	9.83	9.67	9.81	9.81	130,300
24 Jan 2023	10.19	10.19	9.85	9.87	9.87	150,000
23 Jan 2023	10.03	10.47	9.92	10.23	10.23	251,300
20 Jan 2023	9.38	9.97	9.33	9.95	9.95	349,800
19 Jan 2023	9.22	9.42	9.16	9.30	9.30	174,800
18 Jan 2023	9.85	9.89	9.28	9.28	9.28	260,200
17 Jan 2023	9.86	9.89	9.49	9.78	9.78	609,600
13 Jan 2023	9.09	9.59	9.02	9.51	9.51	508,700
12 Jan 2023	9.20	9.24	8.93	9.09	9.09	376,100
11 Jan 2023	9.11	9.43	9.02	9.14	9.14	1,241,200
10 Jan 2023	8.60	9.18	8.51	8.97	8.97	697,200
09 Jan 2023	8.69	8.79	8.52	8.55	8.55	635,700
06 Jan 2023	8.60	8.63	8.34	8.57	8.57	193,300
05 Jan 2023	8.63	8.77	8.35	8.51	8.51	215,700
04 Jan 2023	8.70	8.91	8.52	8.68	8.68	968,000
03 Jan 2023	8.99	9.14	8.57	8.63	8.63	356,800
30 Dec 2022	8.84	8.90	8.71	8.80	8.80	203,100
29 Dec 2022	8.71	8.91	8.69	8.84	8.84	311,300
28 Dec 2022	8.59	8.79	8.50	8.57	8.57	167,800
27 Dec 2022	8.66	9.06	8.36	8.59	8.59	237,500
23 Dec 2022	8.70	8.73	8.55	8.65	8.65	106,700
22 Dec 2022	8.89	8.89	8.55	8.77	8.77	274,100
21 Dec 2022	9.02	9.08	8.84	8.92	8.92	124,100
20 Dec 2022	8.96	9.05	8.88	8.92	8.92	91,500
19 Dec 2022	9.20	9.20	8.89	8.97	8.97	158,800
16 Dec 2022	9.20	9.33	9.14	9.15	9.15	480,800
15 Dec 2022	9.32	9.44	9.15	9.20	9.20	144,300
14 Dec 2022	9.85	9.99	9.46	9.52	9.52	127,000
13 Dec 2022	9.91	10.50	9.81	9.94	9.94	271,100
12 Dec 2022	9.42	9.48	9.25	9.36	9.36	127,900
09 Dec 2022	9.71	9.75	9.38	9.41	9.41	132,900
08 Dec 2022	9.20	9.79	9.02	9.71	9.71	220,000
07 Dec 2022	8.93	9.14	8.91	9.08	9.08	177,700
06 Dec 2022	9.49	9.49	8.95	9.00	9.00	180,700
05 Dec 2022	9.54	9.70	9.28	9.50	9.50	301,400
02 Dec 2022	9.41	9.67	9.30	9.51	9.51	136,300
01 Dec 2022	9.69	9.99	9.54	9.68	9.68	229,500
30 Nov 2022	9.35	9.77	9.30	9.65	9.65	338,400
29 Nov 2022	9.40	9.46	9.20	9.31	9.31	120,800
28 Nov 2022	9.60	9.81	9.28	9.33	9.33	158,100
25 Nov 2022	9.61	9.69	9.53	9.63	9.63	60,400
23 Nov 2022	9.54	9.66	9.47	9.61	9.61	113,900
22 Nov 2022	9.45	9.75	9.33	9.49	9.49	164,200
21 Nov 2022	9.85	9.95	9.40	9.40	9.40	158,300
18 Nov 2022	10.21	10.26	9.81	9.86	9.86	97,500
17 Nov 2022	10.13	10.24	9.91	10.13	10.13	113,400
16 Nov 2022	10.75	10.75	10.35	10.39	10.39	127,800
15 Nov 2022	10.96	11.21	10.68	10.88	10.88	155,000
14 Nov 2022	10.41	10.91	10.34	10.49	10.49	347,300
11 Nov 2022	9.87	10.46	9.87	10.26	10.26	838,900
10 Nov 2022	9.90	10.17	9.72	9.95	9.95	891,800
09 Nov 2022	9.69	9.76	9.25	9.26	9.26	208,700
08 Nov 2022	9.81	10.13	9.49	9.74	9.74	511,200
07 Nov 2022	9.86	9.98	9.52	9.82	9.82	348,000
04 Nov 2022	10.24	10.40	9.61	9.82	9.82	201,600
03 Nov 2022	10.07	10.20	9.85	9.95	9.95	176,800
02 Nov 2022	10.55	10.67	10.00	10.03	10.03	176,500
01 Nov 2022	10.85	10.93	10.47	10.58	10.58	84,700
31 Oct 2022	10.44	10.87	10.38	10.59	10.59	127,100
28 Oct 2022	10.18	10.77	10.18	10.62	10.62	229,800
27 Oct 2022	11.45	11.45	10.12	10.18	10.18	148,900
26 Oct 2022	10.70	11.27	10.68	10.83	10.83	239,400
25 Oct 2022	10.56	10.97	10.50	10.81	10.81	227,700
24 Oct 2022	10.89	10.89	10.30	10.42	10.42	151,500
21 Oct 2022	10.34	10.90	10.10	10.88	10.88	272,700
20 Oct 2022	10.61	10.81	10.24	10.29	10.29	128,100
19 Oct 2022	10.55	10.78	10.30	10.60	10.60	105,700
18 Oct 2022	11.18	11.48	10.47	10.65	10.65	136,100
17 Oct 2022	10.77	10.97	10.67	10.79	10.79	134,700
14 Oct 2022	10.80	10.98	10.35	10.37	10.37	91,900
13 Oct 2022	10.10	10.86	10.00	10.69	10.69	165,300
12 Oct 2022	10.38	10.63	10.20	10.41	10.41	87,600
11 Oct 2022	10.43	10.69	10.17	10.37	10.37	205,600
10 Oct 2022	10.49	10.72	10.41	10.50	10.50	136,700
07 Oct 2022	10.70	10.78	10.47	10.50	10.50	138,100
06 Oct 2022	10.82	11.34	10.82	11.01	11.01	93,200
05 Oct 2022	11.30	11.30	10.73	10.97	10.97	111,600
04 Oct 2022	11.24	11.60	11.24	11.46	11.46	240,000
03 Oct 2022	10.89	11.04	10.67	10.83	10.83	135,000
30 Sept 2022	10.64	11.15	10.64	10.71	10.71	133,500
29 Sept 2022	11.03	11.03	10.52	10.67	10.67	132,900
28 Sept 2022	10.90	11.25	10.86	11.13	11.13	174,400
27 Sept 2022	11.07	11.12	10.73	10.88	10.88	173,000
26 Sept 2022	10.60	11.15	10.60	10.70	10.70	119,800
23 Sept 2022	10.70	10.93	10.58	10.70	10.70	240,000
22 Sept 2022	10.90	11.11	10.71	10.79	10.79	173,800
21 Sept 2022	11.09	11.63	10.88	10.99	10.99	133,300
20 Sept 2022	10.95	11.28	10.90	11.07	11.07	104,600
19 Sept 2022	11.37	11.57	10.92	10.95	10.95	131,800
16 Sept 2022	11.35	11.59	10.99	11.57	11.57	583,800
15 Sept 2022	11.69	11.97	11.35	11.46	11.46	228,400
14 Sept 2022	11.75	11.79	11.35	11.72	11.72	176,200
13 Sept 2022	11.99	12.08	11.56	11.65	11.65	243,200
12 Sept 2022	12.81	13.04	12.50	12.56	12.56	148,700
09 Sept 2022	12.57	12.80	12.45	12.67	12.67	130,500
08 Sept 2022	12.10	12.55	12.00	12.31	12.31	160,800
07 Sept 2022	11.74	12.29	11.70	12.19	12.19	240,600
06 Sept 2022	11.60	11.90	11.33	11.53	11.53	159,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,392.54-1.67(-0.05%)

Nikkei27,468.13+85.57(+0.31%)

Hang Seng22,578.13-110.77(-0.49%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,683.04+416.17(+1.79%)

CMC Crypto 200537.92+20.91(+4.05%)

Materialise NV (MTLS)

Straits Times Index
3,392.54
-1.67(-0.05%)

Nikkei
27,468.13
+85.57(+0.31%)

Hang Seng
22,578.13
-110.77(-0.49%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,683.04
+416.17(+1.79%)

CMC Crypto 200
537.92
+20.91(+4.05%)