Singapore markets close in 6 hours 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20239.8510.129.8210.0010.00298,400
26 Jan 20239.959.969.719.909.90169,800
25 Jan 20239.739.839.679.819.81130,300
24 Jan 202310.1910.199.859.879.87150,000
23 Jan 202310.0310.479.9210.2310.23251,300
20 Jan 20239.389.979.339.959.95349,800
19 Jan 20239.229.429.169.309.30174,800
18 Jan 20239.859.899.289.289.28260,200
17 Jan 20239.869.899.499.789.78609,600
13 Jan 20239.099.599.029.519.51508,700
12 Jan 20239.209.248.939.099.09376,100
11 Jan 20239.119.439.029.149.141,241,200
10 Jan 20238.609.188.518.978.97697,200
09 Jan 20238.698.798.528.558.55635,700
06 Jan 20238.608.638.348.578.57193,300
05 Jan 20238.638.778.358.518.51215,700
04 Jan 20238.708.918.528.688.68968,000
03 Jan 20238.999.148.578.638.63356,800
30 Dec 20228.848.908.718.808.80203,100
29 Dec 20228.718.918.698.848.84311,300
28 Dec 20228.598.798.508.578.57167,800
27 Dec 20228.669.068.368.598.59237,500
23 Dec 20228.708.738.558.658.65106,700
22 Dec 20228.898.898.558.778.77274,100
21 Dec 20229.029.088.848.928.92124,100
20 Dec 20228.969.058.888.928.9291,500
19 Dec 20229.209.208.898.978.97158,800
16 Dec 20229.209.339.149.159.15480,800
15 Dec 20229.329.449.159.209.20144,300
14 Dec 20229.859.999.469.529.52127,000
13 Dec 20229.9110.509.819.949.94271,100
12 Dec 20229.429.489.259.369.36127,900
09 Dec 20229.719.759.389.419.41132,900
08 Dec 20229.209.799.029.719.71220,000
07 Dec 20228.939.148.919.089.08177,700
06 Dec 20229.499.498.959.009.00180,700
05 Dec 20229.549.709.289.509.50301,400
02 Dec 20229.419.679.309.519.51136,300
01 Dec 20229.699.999.549.689.68229,500
30 Nov 20229.359.779.309.659.65338,400
29 Nov 20229.409.469.209.319.31120,800
28 Nov 20229.609.819.289.339.33158,100
25 Nov 20229.619.699.539.639.6360,400
23 Nov 20229.549.669.479.619.61113,900
22 Nov 20229.459.759.339.499.49164,200
21 Nov 20229.859.959.409.409.40158,300
18 Nov 202210.2110.269.819.869.8697,500
17 Nov 202210.1310.249.9110.1310.13113,400
16 Nov 202210.7510.7510.3510.3910.39127,800
15 Nov 202210.9611.2110.6810.8810.88155,000
14 Nov 202210.4110.9110.3410.4910.49347,300
11 Nov 20229.8710.469.8710.2610.26838,900
10 Nov 20229.9010.179.729.959.95891,800
09 Nov 20229.699.769.259.269.26208,700
08 Nov 20229.8110.139.499.749.74511,200
07 Nov 20229.869.989.529.829.82348,000
04 Nov 202210.2410.409.619.829.82201,600
03 Nov 202210.0710.209.859.959.95176,800
02 Nov 202210.5510.6710.0010.0310.03176,500
01 Nov 202210.8510.9310.4710.5810.5884,700
31 Oct 202210.4410.8710.3810.5910.59127,100
28 Oct 202210.1810.7710.1810.6210.62229,800
27 Oct 202211.4511.4510.1210.1810.18148,900
26 Oct 202210.7011.2710.6810.8310.83239,400
25 Oct 202210.5610.9710.5010.8110.81227,700
24 Oct 202210.8910.8910.3010.4210.42151,500
21 Oct 202210.3410.9010.1010.8810.88272,700
20 Oct 202210.6110.8110.2410.2910.29128,100
19 Oct 202210.5510.7810.3010.6010.60105,700
18 Oct 202211.1811.4810.4710.6510.65136,100
17 Oct 202210.7710.9710.6710.7910.79134,700
14 Oct 202210.8010.9810.3510.3710.3791,900
13 Oct 202210.1010.8610.0010.6910.69165,300
12 Oct 202210.3810.6310.2010.4110.4187,600
11 Oct 202210.4310.6910.1710.3710.37205,600
10 Oct 202210.4910.7210.4110.5010.50136,700
07 Oct 202210.7010.7810.4710.5010.50138,100
06 Oct 202210.8211.3410.8211.0111.0193,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...