Singapore markets close in 4 hours 44 minutes

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.97-0.49 (-4.28%)
At close: 04:00PM EDT
10.70 -0.27 (-2.46%)
After hours: 04:06PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202211.3011.3010.7310.9710.97111,600
04 Oct 202211.2411.6011.2411.4611.46240,000
03 Oct 202210.8911.0410.6710.8310.83135,000
30 Sept 202210.6411.1510.6410.7110.71133,500
29 Sept 202211.0311.0310.5210.6710.67132,900
28 Sept 202210.9011.2510.8611.1311.13174,400
27 Sept 202211.0711.1210.7310.8810.88173,000
26 Sept 202210.6011.1510.6010.7010.70119,800
23 Sept 202210.7010.9310.5810.7010.70240,000
22 Sept 202210.9011.1110.7110.7910.79173,800
21 Sept 202211.0911.6310.8810.9910.99133,300
20 Sept 202210.9511.2810.9011.0711.07104,600
19 Sept 202211.3711.5710.9210.9510.95131,800
16 Sept 202211.3511.5910.9911.5711.57583,800
15 Sept 202211.6911.9711.3511.4611.46228,400
14 Sept 202211.7511.7911.3511.7211.72176,200
13 Sept 202211.9912.0811.5611.6511.65243,200
12 Sept 202212.8113.0412.5012.5612.56148,700
09 Sept 202212.5712.8012.4512.6712.67130,500
08 Sept 202212.1012.5512.0012.3112.31160,800
07 Sept 202211.7412.2911.7012.1912.19240,600
06 Sept 202211.6011.9011.3311.5311.53159,100
02 Sept 202211.6711.7311.2811.4011.40190,400
01 Sept 202211.5911.6811.1311.5011.50206,400
31 Aug 202212.0012.1411.6011.6911.69125,000
30 Aug 202211.8811.8811.4811.7211.72177,100
29 Aug 202211.3511.8511.2511.5911.59196,000
26 Aug 202212.0012.0011.2011.3211.32237,000
25 Aug 202211.9912.2311.6912.0112.01101,100
24 Aug 202211.5012.0811.3811.8311.83122,000
23 Aug 202211.6712.1511.4011.4211.42136,800
22 Aug 202211.7411.7411.3511.5311.53172,000
19 Aug 202212.4412.4511.9611.9611.96190,400
18 Aug 202212.7312.8912.4912.6812.68204,500
17 Aug 202213.0313.1912.7512.7812.78148,800
16 Aug 202213.7113.7713.0613.3013.30141,700
15 Aug 202213.7713.9713.5013.8713.8768,000
12 Aug 202213.6014.0013.3413.7613.76103,000
11 Aug 202213.9814.5113.5013.5313.53252,500
10 Aug 202213.8614.3113.6414.0314.03210,100
09 Aug 202213.2313.3012.7713.0513.05148,500
08 Aug 202213.7813.9913.3013.4213.42119,500
05 Aug 202213.6314.1013.2513.7513.75178,300
04 Aug 202214.5214.5713.5214.0514.05312,100
03 Aug 202214.1914.7014.0014.4914.49156,200
02 Aug 202213.9214.4513.8914.0614.06132,800
01 Aug 202213.9814.3013.7013.9513.95158,800
29 Jul 202214.0414.2613.7014.0414.04135,500
28 Jul 202214.5414.8513.6114.1514.15136,700
27 Jul 202214.0014.6213.7314.5814.58168,800
26 Jul 202213.8313.9713.5713.6413.6475,500
25 Jul 202214.1014.2613.6713.9913.9986,800
22 Jul 202214.9114.9114.0014.2014.20115,300
21 Jul 202214.6014.9414.3514.8614.8690,700
20 Jul 202214.0814.8013.9114.5114.51137,400
19 Jul 202213.9014.3113.4714.0714.0778,500
18 Jul 202214.1514.3813.4913.5813.58105,200
15 Jul 202213.4313.8313.1013.8313.83170,300
14 Jul 202213.3013.4413.0913.2813.2896,400
13 Jul 202213.2513.9913.1913.4213.42163,300
12 Jul 202213.7714.3513.3613.5913.59134,600
11 Jul 202214.4114.4113.6013.6513.65156,700
08 Jul 202213.7914.9213.7014.4514.45146,800
07 Jul 202213.8214.5513.8214.2614.26149,500
06 Jul 202214.5514.8613.4913.6213.62202,200
05 Jul 202213.2314.6313.0214.6314.63285,800
01 Jul 202213.5013.9413.1313.5113.51171,000
30 Jun 202213.0513.8712.7713.6213.62161,700
29 Jun 202213.4313.4612.9113.3413.34130,800
28 Jun 202213.9914.0613.2313.2813.28201,300
27 Jun 202214.7314.8113.7813.8913.89180,400
24 Jun 202214.5215.0714.1714.6114.61215,600
23 Jun 202213.9814.4413.7414.3514.35167,800
22 Jun 202213.3714.3213.3713.9213.92176,300
21 Jun 202213.8214.3813.6313.6813.68231,200
17 Jun 202213.3013.6812.9713.3113.31654,100
16 Jun 202213.2113.4412.8913.2513.25275,800
15 Jun 202212.8513.9012.8513.6313.63581,900
14 Jun 202212.7813.0012.4412.6212.62310,100
13 Jun 202213.1313.1512.5412.6612.66379,900
10 Jun 202213.6613.9113.2513.4013.40316,700
09 Jun 202214.7214.7214.0414.0914.09215,900
08 Jun 202214.5215.2014.4214.7414.74188,600
07 Jun 202214.0714.6513.9614.6314.63219,900
06 Jun 202214.8114.9614.0114.3414.34271,200
03 Jun 202214.6115.0014.0014.2214.22278,600
02 Jun 202214.2115.1914.1215.0815.08216,400
01 Jun 202214.5014.8813.7713.9413.94261,300
31 May 202215.4015.5514.3314.6314.63211,300
27 May 202214.7515.4914.7515.3915.39308,800
26 May 202214.3714.9814.3414.6614.66169,800
25 May 202214.1214.9614.1214.4814.48271,900
24 May 202214.8215.3314.0714.3714.37236,400
23 May 202215.4815.9414.9415.2215.22150,000
20 May 202215.5616.0214.5515.3515.35224,200
19 May 202214.7815.8514.7015.2215.22269,400
18 May 202215.2415.8314.8614.9814.98202,700
17 May 202215.3115.8414.8015.7815.78204,500
16 May 202215.3415.6614.6014.8514.85224,800
13 May 202215.4516.2415.2015.4115.41419,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...