Yahoo

Mail

Singapore markets closed

Straits Times Index
3,166.94
-13.67(-0.43%)
Nikkei
27,283.59
-498.83(-1.80%)
Hang Seng
25,961.03
-354.29(-1.35%)
FTSE 100
7,032.30
-46.12(-0.65%)
BTC-USD
41,470.66
-39.83(-0.10%)
CMC Crypto 200
955.03
+5.13(+0.54%)

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

21.77+0.33 (+1.54%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jul 2021	21.15	22.49	21.10	21.77	21.77	241,200
29 Jul 2021	23.14	23.53	21.35	21.44	21.44	604,100
28 Jul 2021	19.41	20.78	19.41	20.73	20.73	305,600
27 Jul 2021	19.50	19.53	18.52	19.35	19.35	341,700
26 Jul 2021	20.25	20.93	19.50	19.52	19.52	251,700
23 Jul 2021	20.88	20.98	19.91	20.17	20.17	194,900
22 Jul 2021	21.20	21.42	20.46	20.73	20.73	235,600
21 Jul 2021	21.05	21.99	21.05	21.19	21.19	263,800
20 Jul 2021	20.65	21.63	19.76	21.27	21.27	315,900
19 Jul 2021	21.36	21.63	20.10	20.18	20.18	426,900
16 Jul 2021	21.17	22.23	21.17	22.11	22.11	552,000
15 Jul 2021	20.35	21.00	19.73	21.00	21.00	860,300
14 Jul 2021	21.50	21.75	20.33	20.50	20.50	336,300
13 Jul 2021	23.01	23.28	21.34	21.35	21.35	396,100
12 Jul 2021	23.37	23.87	22.89	22.99	22.99	247,100
09 Jul 2021	23.33	23.72	22.78	23.51	23.51	211,900
08 Jul 2021	23.03	23.41	22.06	23.33	23.33	391,000
07 Jul 2021	25.10	25.20	23.16	23.56	23.56	479,100
06 Jul 2021	24.55	25.05	23.73	24.43	24.43	686,400
02 Jul 2021	25.58	25.88	24.03	24.05	24.05	457,300
01 Jul 2021	24.81	25.96	24.51	25.03	25.03	494,300
30 Jun 2021	24.14	24.26	23.99	24.09	24.09	399,900
29 Jun 2021	24.20	24.73	23.44	24.21	24.21	333,900
28 Jun 2021	23.98	24.80	23.62	23.78	23.78	517,400
25 Jun 2021	24.18	24.31	23.33	23.65	23.65	384,900
24 Jun 2021	24.59	25.12	23.81	24.11	24.11	705,700
23 Jun 2021	23.80	24.69	23.38	24.12	24.12	598,000
22 Jun 2021	23.20	23.95	22.51	23.79	23.79	552,700
21 Jun 2021	23.07	23.32	22.20	23.04	23.04	463,500
18 Jun 2021	23.28	24.30	23.00	23.08	23.08	1,971,900
17 Jun 2021	22.53	23.83	22.51	23.19	23.19	1,041,500
16 Jun 2021	22.73	22.87	21.41	22.60	22.60	551,700
15 Jun 2021	23.38	23.38	21.80	22.51	22.51	855,500
14 Jun 2021	23.45	23.67	22.84	22.88	22.88	814,600
11 Jun 2021	23.43	23.43	22.79	22.98	22.98	930,000
10 Jun 2021	23.75	23.97	22.70	22.89	22.89	3,676,600
09 Jun 2021	28.76	29.90	27.90	28.00	28.00	236,700
08 Jun 2021	28.87	30.26	27.53	28.21	28.21	302,600
07 Jun 2021	28.43	28.93	27.62	28.49	28.49	215,500
04 Jun 2021	27.58	28.84	27.58	28.19	28.19	198,300
03 Jun 2021	27.48	27.81	26.32	27.23	27.23	314,800
02 Jun 2021	26.63	27.94	26.58	27.94	27.94	246,900
01 Jun 2021	27.59	28.50	26.01	26.79	26.79	158,500
28 May 2021	27.75	29.53	26.94	26.99	26.99	217,700
27 May 2021	27.94	28.29	26.60	27.48	27.48	203,900
26 May 2021	26.03	28.34	26.03	27.72	27.72	301,500
25 May 2021	26.50	27.08	25.71	25.97	25.97	149,500
24 May 2021	26.50	27.13	26.11	26.14	26.14	304,900
21 May 2021	26.47	26.77	25.29	26.25	26.25	320,900
20 May 2021	26.04	27.70	25.92	26.08	26.08	278,500
19 May 2021	24.58	25.73	24.10	25.51	25.51	231,300
18 May 2021	24.58	27.47	23.45	25.79	25.79	401,200
17 May 2021	24.88	25.51	23.45	23.82	23.82	294,100
14 May 2021	24.02	26.80	23.43	25.61	25.61	388,000
13 May 2021	25.04	26.69	22.69	23.68	23.68	426,300
12 May 2021	24.66	25.56	23.84	24.44	24.44	385,000
11 May 2021	23.64	26.82	23.34	25.27	25.27	584,300
10 May 2021	26.80	26.85	24.63	25.05	25.05	509,200
07 May 2021	27.77	29.08	26.68	26.79	26.79	478,500
06 May 2021	26.80	27.02	25.40	26.58	26.58	303,200
05 May 2021	27.95	28.93	26.53	27.10	27.10	268,900
04 May 2021	28.15	28.32	26.57	27.47	27.47	360,800
03 May 2021	30.51	30.51	28.50	28.82	28.82	331,200
30 Apr 2021	30.30	31.28	29.63	29.92	29.92	246,300
29 Apr 2021	32.75	32.85	29.86	30.88	30.88	313,200
28 Apr 2021	32.95	33.44	32.14	32.87	32.87	205,400
27 Apr 2021	33.96	34.49	32.99	33.35	33.35	148,200
26 Apr 2021	32.40	34.08	32.19	33.87	33.87	228,200
23 Apr 2021	31.99	33.20	31.45	32.33	32.33	132,900
22 Apr 2021	31.66	33.26	30.91	31.85	31.85	273,500
21 Apr 2021	29.48	31.50	28.67	31.36	31.36	338,100
20 Apr 2021	30.08	30.71	28.70	29.84	29.84	288,600
19 Apr 2021	32.00	32.48	29.33	30.56	30.56	396,400
16 Apr 2021	33.68	33.68	32.01	32.74	32.74	295,000
15 Apr 2021	34.79	35.31	33.42	33.65	33.65	292,400
14 Apr 2021	35.10	37.10	33.72	33.93	33.93	368,900
13 Apr 2021	34.72	36.19	34.29	35.39	35.39	450,500
12 Apr 2021	33.94	34.20	31.91	33.94	33.94	287,400
09 Apr 2021	34.30	34.98	33.60	34.69	34.69	240,100
08 Apr 2021	34.70	36.30	34.57	35.15	35.15	210,100
07 Apr 2021	36.02	37.32	32.93	33.60	33.60	318,800
06 Apr 2021	35.37	38.22	34.01	36.03	36.03	491,300
05 Apr 2021	36.00	37.27	35.00	35.59	35.59	296,200
01 Apr 2021	37.78	40.67	35.91	35.92	35.92	610,600
31 Mar 2021	35.20	37.83	35.20	35.95	35.95	686,900
30 Mar 2021	31.14	36.09	30.00	34.49	34.49	715,100
29 Mar 2021	32.79	33.39	31.00	32.01	32.01	412,500
26 Mar 2021	35.00	35.74	31.00	32.47	32.47	631,700
25 Mar 2021	32.55	34.95	31.08	34.81	34.81	849,200
24 Mar 2021	39.23	39.23	33.58	34.11	34.11	689,200
23 Mar 2021	41.79	41.79	37.83	38.38	38.38	404,300
22 Mar 2021	42.98	43.91	39.66	41.18	41.18	370,400
19 Mar 2021	38.46	43.24	36.61	42.79	42.79	1,613,200
18 Mar 2021	39.98	40.63	36.91	38.23	38.23	542,200
17 Mar 2021	39.16	42.00	37.18	40.59	40.59	533,200
16 Mar 2021	46.05	46.46	38.70	39.85	39.85	817,600
15 Mar 2021	44.81	45.98	42.99	45.77	45.77	565,200
12 Mar 2021	40.53	42.97	38.01	42.71	42.71	607,600
11 Mar 2021	38.58	44.00	38.51	42.56	42.56	1,189,800
10 Mar 2021	40.75	42.60	36.08	36.34	36.34	1,129,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,166.94-13.67(-0.43%)

Nikkei27,283.59-498.83(-1.80%)

Hang Seng25,961.03-354.29(-1.35%)

FTSE 1007,032.30-46.12(-0.65%)

BTC-USD41,470.66-39.83(-0.10%)

CMC Crypto 200955.03+5.13(+0.54%)

Materialise NV (MTLS)

Straits Times Index
3,166.94
-13.67(-0.43%)

Nikkei
27,283.59
-498.83(-1.80%)

Hang Seng
25,961.03
-354.29(-1.35%)

FTSE 100
7,032.30
-46.12(-0.65%)

BTC-USD
41,470.66
-39.83(-0.10%)

CMC Crypto 200
955.03
+5.13(+0.54%)