Yahoo

Mail

Singapore markets closed

Straits Times Index
3,205.14
+16.64(+0.52%)
Nikkei
28,804.85
+96.27(+0.34%)
Hang Seng
26,126.93
+109.40(+0.42%)
FTSE 100
7,204.55
+14.25(+0.20%)
BTC-USD
61,268.03
+489.89(+0.81%)
CMC Crypto 200
1,453.34
-49.69(-3.31%)

WATCH

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

US session: LIVE at 9pm 25 Oct; Asia session: LIVE at 9am 26 Oct

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

22.17-0.52 (-2.29%)

At close: 4:00PM EDT

22.00 -0.17 (-0.77%)
After hours: 04:43PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	22.58	22.59	21.85	22.17	22.17	213,200
21 Oct 2021	22.38	23.14	22.33	22.69	22.69	163,300
20 Oct 2021	23.13	23.33	22.20	22.24	22.24	204,400
19 Oct 2021	20.81	22.14	20.55	22.09	22.09	236,800
18 Oct 2021	20.58	20.89	20.34	20.55	20.55	95,800
15 Oct 2021	21.02	21.02	20.30	20.73	20.73	167,400
14 Oct 2021	20.65	21.11	20.27	20.77	20.77	286,100
13 Oct 2021	19.88	20.54	19.84	20.31	20.31	159,200
12 Oct 2021	19.45	19.97	19.30	19.63	19.63	118,100
11 Oct 2021	19.35	19.77	19.15	19.35	19.35	143,100
08 Oct 2021	20.00	20.22	19.38	19.43	19.43	155,200
07 Oct 2021	19.69	20.30	19.60	19.80	19.80	191,100
06 Oct 2021	18.82	19.50	18.72	19.27	19.27	143,900
05 Oct 2021	19.03	19.62	18.86	19.12	19.12	298,300
04 Oct 2021	19.67	19.72	18.50	18.93	18.93	343,100
01 Oct 2021	20.30	20.30	19.40	19.67	19.67	266,100
30 Sep 2021	19.90	20.60	19.88	20.10	20.10	226,300
29 Sep 2021	20.20	20.31	19.70	19.70	19.70	276,600
28 Sep 2021	20.77	20.96	20.00	20.03	20.03	282,100
27 Sep 2021	21.54	21.75	20.55	21.25	21.25	177,800
24 Sep 2021	22.00	22.17	21.18	21.60	21.60	270,700
23 Sep 2021	22.21	22.45	21.76	22.24	22.24	161,100
22 Sep 2021	21.56	22.22	21.40	21.89	21.89	207,800
21 Sep 2021	21.62	21.98	21.21	21.31	21.31	186,500
20 Sep 2021	22.74	22.94	21.00	21.44	21.44	383,400
17 Sep 2021	23.55	24.89	23.41	23.77	23.77	1,140,500
16 Sep 2021	22.98	23.61	22.53	23.34	23.34	162,800
15 Sep 2021	22.85	23.26	22.42	22.95	22.95	190,800
14 Sep 2021	22.90	23.60	22.56	22.81	22.81	173,900
13 Sep 2021	23.45	23.45	22.15	22.61	22.61	198,600
10 Sep 2021	24.52	25.00	23.38	23.46	23.46	253,000
09 Sep 2021	23.01	24.58	22.80	24.40	24.40	254,600
08 Sep 2021	24.73	24.95	22.83	23.08	23.08	202,800
07 Sep 2021	24.39	24.96	24.00	24.73	24.73	228,900
03 Sep 2021	24.35	24.37	23.58	24.22	24.22	273,900
02 Sep 2021	23.43	24.50	23.26	23.97	23.97	653,400
01 Sep 2021	22.08	22.94	22.00	22.91	22.91	354,200
31 Aug 2021	21.55	22.30	21.14	22.06	22.06	177,500
30 Aug 2021	21.60	21.60	20.76	21.35	21.35	214,200
27 Aug 2021	21.00	21.63	20.80	21.42	21.42	251,600
26 Aug 2021	21.47	21.99	20.59	20.86	20.86	276,500
25 Aug 2021	22.00	22.05	20.92	21.54	21.54	293,100
24 Aug 2021	22.21	22.29	21.59	22.05	22.05	397,300
23 Aug 2021	20.87	21.45	19.35	20.90	20.90	607,100
20 Aug 2021	19.83	20.59	19.75	20.25	20.25	255,600
19 Aug 2021	20.08	20.28	19.52	19.77	19.77	244,300
18 Aug 2021	20.50	20.84	19.90	20.25	20.25	179,900
17 Aug 2021	20.24	20.57	19.65	20.21	20.21	265,700
16 Aug 2021	21.06	21.06	20.07	20.20	20.20	292,900
13 Aug 2021	22.53	22.53	21.11	21.12	21.12	223,500
12 Aug 2021	22.46	22.60	21.64	22.44	22.44	141,600
11 Aug 2021	22.99	24.40	21.68	22.46	22.46	306,600
10 Aug 2021	23.00	24.00	22.44	22.69	22.69	465,500
09 Aug 2021	22.15	22.82	21.68	22.52	22.52	182,100
06 Aug 2021	22.53	22.71	21.58	21.82	21.82	224,800
05 Aug 2021	22.12	22.98	22.00	22.51	22.51	319,000
04 Aug 2021	21.71	22.50	21.50	22.06	22.06	202,500
03 Aug 2021	22.44	22.54	21.15	21.63	21.63	228,300
02 Aug 2021	22.40	22.71	21.89	22.36	22.36	271,600
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	212,500
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,205.14+16.64(+0.52%)

Nikkei28,804.85+96.27(+0.34%)

Hang Seng26,126.93+109.40(+0.42%)

FTSE 1007,204.55+14.25(+0.20%)

BTC-USD61,268.03+489.89(+0.81%)

CMC Crypto 2001,453.34-49.69(-3.31%)

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

Materialise NV (MTLS)

Straits Times Index
3,205.14
+16.64(+0.52%)

Nikkei
28,804.85
+96.27(+0.34%)

Hang Seng
26,126.93
+109.40(+0.42%)

FTSE 100
7,204.55
+14.25(+0.20%)

BTC-USD
61,268.03
+489.89(+0.81%)

CMC Crypto 200
1,453.34
-49.69(-3.31%)