MTLS - Materialise NV

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20239.409.829.359.669.6686,500
31 May 20239.529.689.009.329.32114,500
30 May 20239.819.889.169.549.54138,800
26 May 20239.289.799.139.769.76128,100
25 May 20239.099.108.708.798.7949,100
24 May 20239.209.208.818.968.9655,300
23 May 20239.159.299.139.219.2137,000
22 May 20238.969.208.879.209.2056,100
19 May 20238.959.008.798.928.9264,900
18 May 20238.839.098.798.878.8738,300
17 May 20238.728.928.568.848.8444,400
16 May 20238.338.768.238.628.6257,900
15 May 20238.298.468.218.348.3467,500
12 May 20238.448.468.198.198.1945,500
11 May 20238.458.608.428.468.4634,400
10 May 20238.788.788.468.508.5064,300
09 May 20238.788.928.608.658.6560,800
08 May 20239.119.118.848.868.8648,200
05 May 20238.909.098.869.069.0637,300
04 May 20238.959.158.798.818.8165,500
03 May 20239.199.219.019.029.0266,600
02 May 20239.329.339.009.169.1674,000
01 May 20238.999.398.999.339.3366,800
28 Apr 20238.829.178.808.998.99115,700
27 Apr 20238.308.938.268.858.85173,400
26 Apr 20237.977.977.767.797.7948,900
25 Apr 20238.148.157.777.807.8060,900
24 Apr 20238.308.408.108.178.1787,000
21 Apr 20237.888.427.868.318.31268,900
20 Apr 20237.747.917.727.887.8883,000
19 Apr 20237.797.847.737.827.8262,400
18 Apr 20238.008.007.787.827.8264,800
17 Apr 20237.947.947.837.927.9240,600
14 Apr 20237.968.087.837.877.8739,700
13 Apr 20237.878.037.877.977.9742,500
12 Apr 20237.998.077.827.827.8257,400
11 Apr 20237.968.047.887.927.9247,000
10 Apr 20237.917.977.797.897.8956,200
06 Apr 20237.808.127.807.967.9657,100
05 Apr 20238.008.107.737.807.80115,500
04 Apr 20238.438.448.048.118.1160,700
03 Apr 20238.358.478.268.458.45122,800
31 Mar 20238.128.328.078.308.3064,900
30 Mar 20237.928.157.928.058.0581,900
29 Mar 20237.767.847.697.807.8044,200
28 Mar 20237.707.747.637.657.6586,400
27 Mar 20237.747.857.707.767.7674,100
24 Mar 20237.657.717.577.677.6783,000
23 Mar 20237.737.837.637.737.7391,700
22 Mar 20237.797.857.667.677.67131,300
21 Mar 20237.547.797.547.767.7698,300
20 Mar 20237.447.567.307.457.45183,600
17 Mar 20237.717.717.357.467.46430,100
16 Mar 20237.607.737.537.717.71125,500
15 Mar 20237.557.667.517.627.62147,700
14 Mar 20238.028.067.627.727.72193,000
13 Mar 20238.008.127.817.847.84405,100
10 Mar 20238.458.458.048.128.12322,900
09 Mar 20238.558.618.388.408.40146,500
08 Mar 20238.638.648.528.538.5373,000
07 Mar 20238.758.768.578.578.57108,700
06 Mar 20238.878.968.728.758.75109,700
03 Mar 20238.688.858.688.828.82120,200
02 Mar 20238.558.768.528.728.7276,300
01 Mar 20238.688.708.518.578.57126,900
28 Feb 20238.698.778.608.608.6090,700
27 Feb 20238.868.868.658.708.70120,200
24 Feb 20238.808.818.658.688.68105,300
23 Feb 20239.109.108.808.938.9365,400
22 Feb 20238.969.048.848.898.89107,100
21 Feb 20239.099.098.888.908.90109,200
17 Feb 20239.129.208.859.099.09167,400
16 Feb 20239.149.459.009.229.22199,700
15 Feb 20238.809.488.809.229.22282,100
14 Feb 20239.929.998.618.688.68747,000
13 Feb 202310.1410.249.9810.1810.18150,500
10 Feb 202310.1110.169.9410.0510.05147,900
09 Feb 202310.5710.5910.1010.1810.18187,700
08 Feb 202310.6510.6910.2210.3110.31116,100
07 Feb 202310.5510.6710.1710.6310.63188,100
06 Feb 202310.9911.0710.5310.5510.55118,500
03 Feb 202311.0511.4010.9111.1011.10175,300
02 Feb 202311.0511.4211.0411.2511.25240,200
01 Feb 202310.6510.9310.5510.8210.82206,500
31 Jan 202310.0610.6310.0510.5410.54143,500
30 Jan 20239.9910.139.8910.0410.04154,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...