Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
29,075.82
+235.04(+0.81%)
CMC Crypto 200
625.79
-3.71(-0.59%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	14.75	15.49	14.75	15.39	15.39	308,800
26 May 2022	14.37	14.98	14.34	14.66	14.66	169,800
25 May 2022	14.12	14.96	14.12	14.48	14.48	271,900
24 May 2022	14.82	15.33	14.07	14.37	14.37	236,400
23 May 2022	15.48	15.94	14.94	15.22	15.22	150,000
20 May 2022	15.56	16.02	14.55	15.35	15.35	224,200
19 May 2022	14.78	15.85	14.70	15.22	15.22	269,400
18 May 2022	15.24	15.83	14.86	14.98	14.98	202,700
17 May 2022	15.31	15.84	14.80	15.78	15.78	204,500
16 May 2022	15.34	15.66	14.60	14.85	14.85	224,800
13 May 2022	15.45	16.24	15.20	15.41	15.41	419,100
12 May 2022	13.53	15.29	13.40	14.95	14.95	552,100
11 May 2022	14.82	15.50	13.82	13.99	13.99	450,400
10 May 2022	15.68	16.44	14.42	15.16	15.16	806,200
09 May 2022	15.33	15.67	14.61	14.83	14.83	466,300
06 May 2022	16.00	16.29	15.20	15.61	15.61	328,500
05 May 2022	17.08	17.18	15.85	16.13	16.13	233,600
04 May 2022	16.41	17.54	15.68	17.48	17.48	488,300
03 May 2022	16.50	16.95	16.07	16.58	16.58	187,900
02 May 2022	15.45	16.46	15.09	16.39	16.39	364,600
29 Apr 2022	16.65	17.16	15.52	15.60	15.60	263,000
28 Apr 2022	17.27	17.59	16.65	16.86	16.86	314,400
27 Apr 2022	17.45	17.70	16.71	17.22	17.22	301,600
26 Apr 2022	18.46	18.61	17.19	17.27	17.27	192,000
25 Apr 2022	17.43	18.66	17.43	18.61	18.61	241,000
22 Apr 2022	17.89	18.47	17.45	17.63	17.63	207,500
21 Apr 2022	18.78	19.35	17.55	17.89	17.89	195,200
20 Apr 2022	18.96	19.16	18.18	18.32	18.32	137,000
19 Apr 2022	17.95	19.36	17.79	18.81	18.81	139,100
18 Apr 2022	18.16	18.47	17.71	17.81	17.81	166,400
14 Apr 2022	19.11	19.32	18.12	18.36	18.36	140,600
13 Apr 2022	18.39	19.38	18.11	19.15	19.15	183,700
12 Apr 2022	18.24	19.20	18.07	18.24	18.24	153,700
11 Apr 2022	18.21	18.41	17.63	17.92	17.92	180,900
08 Apr 2022	18.96	19.08	18.10	18.21	18.21	156,000
07 Apr 2022	18.95	19.54	18.20	18.98	18.98	188,900
06 Apr 2022	19.31	19.43	18.35	18.86	18.86	217,400
05 Apr 2022	20.50	20.61	19.20	19.65	19.65	179,100
04 Apr 2022	20.18	21.07	20.18	20.66	20.66	125,600
01 Apr 2022	19.56	20.17	19.26	19.94	19.94	143,100
31 Mar 2022	20.11	20.22	19.34	19.35	19.35	132,900
30 Mar 2022	21.33	21.33	19.76	19.95	19.95	205,200
29 Mar 2022	20.27	21.50	20.21	21.32	21.32	259,800
28 Mar 2022	19.15	20.25	19.14	19.92	19.92	184,300
25 Mar 2022	19.35	19.48	18.55	18.95	18.95	192,500
24 Mar 2022	19.78	19.88	18.80	19.87	19.87	161,100
23 Mar 2022	20.22	20.45	19.40	19.73	19.73	136,500
22 Mar 2022	19.82	20.83	19.82	20.37	20.37	168,400
21 Mar 2022	20.35	20.60	19.20	19.73	19.73	207,000
18 Mar 2022	20.51	21.30	20.23	20.86	20.86	344,000
17 Mar 2022	20.10	20.76	19.81	20.64	20.64	193,000
16 Mar 2022	19.49	20.42	18.79	20.24	20.24	404,500
15 Mar 2022	18.05	19.24	17.86	19.05	19.05	187,700
14 Mar 2022	18.46	18.63	17.64	17.85	17.85	269,700
11 Mar 2022	19.75	19.96	18.28	18.36	18.36	260,500
10 Mar 2022	19.15	19.62	18.61	19.37	19.37	171,100
09 Mar 2022	19.48	19.98	19.30	19.57	19.57	211,100
08 Mar 2022	18.32	19.74	17.95	18.85	18.85	343,500
07 Mar 2022	17.60	18.80	17.60	18.43	18.43	272,300
04 Mar 2022	19.45	19.86	17.50	17.56	17.56	402,200
03 Mar 2022	20.12	20.70	19.38	19.68	19.68	468,200
02 Mar 2022	19.99	20.44	19.24	19.34	19.34	424,000
01 Mar 2022	20.78	21.25	19.52	19.82	19.82	164,600
28 Feb 2022	20.00	21.11	19.81	20.69	20.69	204,600
25 Feb 2022	20.19	20.22	19.25	20.22	20.22	247,800
24 Feb 2022	17.77	20.19	17.65	20.08	20.08	307,100
23 Feb 2022	19.80	20.12	18.94	19.05	19.05	190,600
22 Feb 2022	19.49	20.27	18.96	19.34	19.34	213,700
18 Feb 2022	20.42	20.82	19.50	19.84	19.84	213,100
17 Feb 2022	21.41	21.59	20.06	20.17	20.17	176,200
16 Feb 2022	21.75	22.08	21.27	21.76	21.76	154,100
15 Feb 2022	20.99	21.93	20.63	21.91	21.91	203,100
14 Feb 2022	20.21	21.23	19.98	20.35	20.35	207,800
11 Feb 2022	21.12	22.43	20.06	20.40	20.40	297,900
10 Feb 2022	21.25	22.61	20.71	20.99	20.99	327,500
09 Feb 2022	21.02	22.10	20.85	21.68	21.68	243,000
08 Feb 2022	20.49	21.00	19.96	20.80	20.80	173,300
07 Feb 2022	20.25	21.24	19.76	20.32	20.32	175,400
04 Feb 2022	19.37	20.53	18.60	20.11	20.11	206,100
03 Feb 2022	19.54	20.16	19.23	19.30	19.30	240,700
02 Feb 2022	21.11	21.20	19.54	20.09	20.09	266,700
01 Feb 2022	21.32	21.48	20.04	20.72	20.72	364,000
31 Jan 2022	19.24	20.58	19.24	20.51	20.51	315,900
28 Jan 2022	18.10	19.19	17.42	18.95	18.95	340,500
27 Jan 2022	18.78	19.35	17.88	17.97	17.97	226,500
26 Jan 2022	19.14	20.47	18.23	18.38	18.38	388,600
25 Jan 2022	19.20	20.00	18.11	18.58	18.58	369,200
24 Jan 2022	18.00	19.68	17.06	19.61	19.61	648,400
21 Jan 2022	19.21	19.90	18.22	18.34	18.34	725,500
20 Jan 2022	19.86	21.72	19.22	19.36	19.36	415,400
19 Jan 2022	19.99	21.01	19.49	19.61	19.61	305,600
18 Jan 2022	20.41	21.32	19.29	19.67	19.67	473,500
14 Jan 2022	20.50	21.17	19.80	20.70	20.70	287,900
13 Jan 2022	21.46	21.98	20.37	20.56	20.56	302,500
12 Jan 2022	22.87	23.50	21.29	21.39	21.39	196,300
11 Jan 2022	21.44	22.94	21.39	22.57	22.57	216,800
10 Jan 2022	21.50	21.94	20.67	21.93	21.93	244,100
07 Jan 2022	22.09	23.62	21.61	22.06	22.06	257,600
06 Jan 2022	21.87	23.09	21.21	22.13	22.13	344,900
05 Jan 2022	23.20	23.72	21.40	21.44	21.44	374,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD29,075.82+235.04(+0.81%)

CMC Crypto 200625.79-3.71(-0.59%)

Materialise NV (MTLS)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
29,075.82
+235.04(+0.81%)

CMC Crypto 200
625.79
-3.71(-0.59%)