Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202121.1522.4921.1021.7721.77241,200
29 Jul 202123.1423.5321.3521.4421.44604,100
28 Jul 202119.4120.7819.4120.7320.73305,600
27 Jul 202119.5019.5318.5219.3519.35341,700
26 Jul 202120.2520.9319.5019.5219.52251,700
23 Jul 202120.8820.9819.9120.1720.17194,900
22 Jul 202121.2021.4220.4620.7320.73235,600
21 Jul 202121.0521.9921.0521.1921.19263,800
20 Jul 202120.6521.6319.7621.2721.27315,900
19 Jul 202121.3621.6320.1020.1820.18426,900
16 Jul 202121.1722.2321.1722.1122.11552,000
15 Jul 202120.3521.0019.7321.0021.00860,300
14 Jul 202121.5021.7520.3320.5020.50336,300
13 Jul 202123.0123.2821.3421.3521.35396,100
12 Jul 202123.3723.8722.8922.9922.99247,100
09 Jul 202123.3323.7222.7823.5123.51211,900
08 Jul 202123.0323.4122.0623.3323.33391,000
07 Jul 202125.1025.2023.1623.5623.56479,100
06 Jul 202124.5525.0523.7324.4324.43686,400
02 Jul 202125.5825.8824.0324.0524.05457,300
01 Jul 202124.8125.9624.5125.0325.03494,300
30 Jun 202124.1424.2623.9924.0924.09399,900
29 Jun 202124.2024.7323.4424.2124.21333,900
28 Jun 202123.9824.8023.6223.7823.78517,400
25 Jun 202124.1824.3123.3323.6523.65384,900
24 Jun 202124.5925.1223.8124.1124.11705,700
23 Jun 202123.8024.6923.3824.1224.12598,000
22 Jun 202123.2023.9522.5123.7923.79552,700
21 Jun 202123.0723.3222.2023.0423.04463,500
18 Jun 202123.2824.3023.0023.0823.081,971,900
17 Jun 202122.5323.8322.5123.1923.191,041,500
16 Jun 202122.7322.8721.4122.6022.60551,700
15 Jun 202123.3823.3821.8022.5122.51855,500
14 Jun 202123.4523.6722.8422.8822.88814,600
11 Jun 202123.4323.4322.7922.9822.98930,000
10 Jun 202123.7523.9722.7022.8922.893,676,600
09 Jun 202128.7629.9027.9028.0028.00236,700
08 Jun 202128.8730.2627.5328.2128.21302,600
07 Jun 202128.4328.9327.6228.4928.49215,500
04 Jun 202127.5828.8427.5828.1928.19198,300
03 Jun 202127.4827.8126.3227.2327.23314,800
02 Jun 202126.6327.9426.5827.9427.94246,900
01 Jun 202127.5928.5026.0126.7926.79158,500
28 May 202127.7529.5326.9426.9926.99217,700
27 May 202127.9428.2926.6027.4827.48203,900
26 May 202126.0328.3426.0327.7227.72301,500
25 May 202126.5027.0825.7125.9725.97149,500
24 May 202126.5027.1326.1126.1426.14304,900
21 May 202126.4726.7725.2926.2526.25320,900
20 May 202126.0427.7025.9226.0826.08278,500
19 May 202124.5825.7324.1025.5125.51231,300
18 May 202124.5827.4723.4525.7925.79401,200
17 May 202124.8825.5123.4523.8223.82294,100
14 May 202124.0226.8023.4325.6125.61388,000
13 May 202125.0426.6922.6923.6823.68426,300
12 May 202124.6625.5623.8424.4424.44385,000
11 May 202123.6426.8223.3425.2725.27584,300
10 May 202126.8026.8524.6325.0525.05509,200
07 May 202127.7729.0826.6826.7926.79478,500
06 May 202126.8027.0225.4026.5826.58303,200
05 May 202127.9528.9326.5327.1027.10268,900
04 May 202128.1528.3226.5727.4727.47360,800
03 May 202130.5130.5128.5028.8228.82331,200
30 Apr 202130.3031.2829.6329.9229.92246,300
29 Apr 202132.7532.8529.8630.8830.88313,200
28 Apr 202132.9533.4432.1432.8732.87205,400
27 Apr 202133.9634.4932.9933.3533.35148,200
26 Apr 202132.4034.0832.1933.8733.87228,200
23 Apr 202131.9933.2031.4532.3332.33132,900
22 Apr 202131.6633.2630.9131.8531.85273,500
21 Apr 202129.4831.5028.6731.3631.36338,100
20 Apr 202130.0830.7128.7029.8429.84288,600
19 Apr 202132.0032.4829.3330.5630.56396,400
16 Apr 202133.6833.6832.0132.7432.74295,000
15 Apr 202134.7935.3133.4233.6533.65292,400
14 Apr 202135.1037.1033.7233.9333.93368,900
13 Apr 202134.7236.1934.2935.3935.39450,500
12 Apr 202133.9434.2031.9133.9433.94287,400
09 Apr 202134.3034.9833.6034.6934.69240,100
08 Apr 202134.7036.3034.5735.1535.15210,100
07 Apr 202136.0237.3232.9333.6033.60318,800
06 Apr 202135.3738.2234.0136.0336.03491,300
05 Apr 202136.0037.2735.0035.5935.59296,200
01 Apr 202137.7840.6735.9135.9235.92610,600
31 Mar 202135.2037.8335.2035.9535.95686,900
30 Mar 202131.1436.0930.0034.4934.49715,100
29 Mar 202132.7933.3931.0032.0132.01412,500
26 Mar 202135.0035.7431.0032.4732.47631,700
25 Mar 202132.5534.9531.0834.8134.81849,200
24 Mar 202139.2339.2333.5834.1134.11689,200
23 Mar 202141.7941.7937.8338.3838.38404,300
22 Mar 202142.9843.9139.6641.1841.18370,400
19 Mar 202138.4643.2436.6142.7942.791,613,200
18 Mar 202139.9840.6336.9138.2338.23542,200
17 Mar 202139.1642.0037.1840.5940.59533,200
16 Mar 202146.0546.4638.7039.8539.85817,600
15 Mar 202144.8145.9842.9945.7745.77565,200
12 Mar 202140.5342.9738.0142.7142.71607,600
11 Mar 202138.5844.0038.5142.5642.561,189,800
10 Mar 202140.7542.6036.0836.3436.341,129,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...