MTLS - Materialise NV
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 9.40 | 9.82 | 9.35 | 9.66 | 9.66 | 86,500 |
| 31 May 2023 | 9.52 | 9.68 | 9.00 | 9.32 | 9.32 | 114,500 |
| 30 May 2023 | 9.81 | 9.88 | 9.16 | 9.54 | 9.54 | 138,800 |
| 26 May 2023 | 9.28 | 9.79 | 9.13 | 9.76 | 9.76 | 128,100 |
| 25 May 2023 | 9.09 | 9.10 | 8.70 | 8.79 | 8.79 | 49,100 |
| 24 May 2023 | 9.20 | 9.20 | 8.81 | 8.96 | 8.96 | 55,300 |
| 23 May 2023 | 9.15 | 9.29 | 9.13 | 9.21 | 9.21 | 37,000 |
| 22 May 2023 | 8.96 | 9.20 | 8.87 | 9.20 | 9.20 | 56,100 |
| 19 May 2023 | 8.95 | 9.00 | 8.79 | 8.92 | 8.92 | 64,900 |
| 18 May 2023 | 8.83 | 9.09 | 8.79 | 8.87 | 8.87 | 38,300 |
| 17 May 2023 | 8.72 | 8.92 | 8.56 | 8.84 | 8.84 | 44,400 |
| 16 May 2023 | 8.33 | 8.76 | 8.23 | 8.62 | 8.62 | 57,900 |
| 15 May 2023 | 8.29 | 8.46 | 8.21 | 8.34 | 8.34 | 67,500 |
| 12 May 2023 | 8.44 | 8.46 | 8.19 | 8.19 | 8.19 | 45,500 |
| 11 May 2023 | 8.45 | 8.60 | 8.42 | 8.46 | 8.46 | 34,400 |
| 10 May 2023 | 8.78 | 8.78 | 8.46 | 8.50 | 8.50 | 64,300 |
| 09 May 2023 | 8.78 | 8.92 | 8.60 | 8.65 | 8.65 | 60,800 |
| 08 May 2023 | 9.11 | 9.11 | 8.84 | 8.86 | 8.86 | 48,200 |
| 05 May 2023 | 8.90 | 9.09 | 8.86 | 9.06 | 9.06 | 37,300 |
| 04 May 2023 | 8.95 | 9.15 | 8.79 | 8.81 | 8.81 | 65,500 |
| 03 May 2023 | 9.19 | 9.21 | 9.01 | 9.02 | 9.02 | 66,600 |
| 02 May 2023 | 9.32 | 9.33 | 9.00 | 9.16 | 9.16 | 74,000 |
| 01 May 2023 | 8.99 | 9.39 | 8.99 | 9.33 | 9.33 | 66,800 |
| 28 Apr 2023 | 8.82 | 9.17 | 8.80 | 8.99 | 8.99 | 115,700 |
| 27 Apr 2023 | 8.30 | 8.93 | 8.26 | 8.85 | 8.85 | 173,400 |
| 26 Apr 2023 | 7.97 | 7.97 | 7.76 | 7.79 | 7.79 | 48,900 |
| 25 Apr 2023 | 8.14 | 8.15 | 7.77 | 7.80 | 7.80 | 60,900 |
| 24 Apr 2023 | 8.30 | 8.40 | 8.10 | 8.17 | 8.17 | 87,000 |
| 21 Apr 2023 | 7.88 | 8.42 | 7.86 | 8.31 | 8.31 | 268,900 |
| 20 Apr 2023 | 7.74 | 7.91 | 7.72 | 7.88 | 7.88 | 83,000 |
| 19 Apr 2023 | 7.79 | 7.84 | 7.73 | 7.82 | 7.82 | 62,400 |
| 18 Apr 2023 | 8.00 | 8.00 | 7.78 | 7.82 | 7.82 | 64,800 |
| 17 Apr 2023 | 7.94 | 7.94 | 7.83 | 7.92 | 7.92 | 40,600 |
| 14 Apr 2023 | 7.96 | 8.08 | 7.83 | 7.87 | 7.87 | 39,700 |
| 13 Apr 2023 | 7.87 | 8.03 | 7.87 | 7.97 | 7.97 | 42,500 |
| 12 Apr 2023 | 7.99 | 8.07 | 7.82 | 7.82 | 7.82 | 57,400 |
| 11 Apr 2023 | 7.96 | 8.04 | 7.88 | 7.92 | 7.92 | 47,000 |
| 10 Apr 2023 | 7.91 | 7.97 | 7.79 | 7.89 | 7.89 | 56,200 |
| 06 Apr 2023 | 7.80 | 8.12 | 7.80 | 7.96 | 7.96 | 57,100 |
| 05 Apr 2023 | 8.00 | 8.10 | 7.73 | 7.80 | 7.80 | 115,500 |
| 04 Apr 2023 | 8.43 | 8.44 | 8.04 | 8.11 | 8.11 | 60,700 |
| 03 Apr 2023 | 8.35 | 8.47 | 8.26 | 8.45 | 8.45 | 122,800 |
| 31 Mar 2023 | 8.12 | 8.32 | 8.07 | 8.30 | 8.30 | 64,900 |
| 30 Mar 2023 | 7.92 | 8.15 | 7.92 | 8.05 | 8.05 | 81,900 |
| 29 Mar 2023 | 7.76 | 7.84 | 7.69 | 7.80 | 7.80 | 44,200 |
| 28 Mar 2023 | 7.70 | 7.74 | 7.63 | 7.65 | 7.65 | 86,400 |
| 27 Mar 2023 | 7.74 | 7.85 | 7.70 | 7.76 | 7.76 | 74,100 |
| 24 Mar 2023 | 7.65 | 7.71 | 7.57 | 7.67 | 7.67 | 83,000 |
| 23 Mar 2023 | 7.73 | 7.83 | 7.63 | 7.73 | 7.73 | 91,700 |
| 22 Mar 2023 | 7.79 | 7.85 | 7.66 | 7.67 | 7.67 | 131,300 |
| 21 Mar 2023 | 7.54 | 7.79 | 7.54 | 7.76 | 7.76 | 98,300 |
| 20 Mar 2023 | 7.44 | 7.56 | 7.30 | 7.45 | 7.45 | 183,600 |
| 17 Mar 2023 | 7.71 | 7.71 | 7.35 | 7.46 | 7.46 | 430,100 |
| 16 Mar 2023 | 7.60 | 7.73 | 7.53 | 7.71 | 7.71 | 125,500 |
| 15 Mar 2023 | 7.55 | 7.66 | 7.51 | 7.62 | 7.62 | 147,700 |
| 14 Mar 2023 | 8.02 | 8.06 | 7.62 | 7.72 | 7.72 | 193,000 |
| 13 Mar 2023 | 8.00 | 8.12 | 7.81 | 7.84 | 7.84 | 405,100 |
| 10 Mar 2023 | 8.45 | 8.45 | 8.04 | 8.12 | 8.12 | 322,900 |
| 09 Mar 2023 | 8.55 | 8.61 | 8.38 | 8.40 | 8.40 | 146,500 |
| 08 Mar 2023 | 8.63 | 8.64 | 8.52 | 8.53 | 8.53 | 73,000 |
| 07 Mar 2023 | 8.75 | 8.76 | 8.57 | 8.57 | 8.57 | 108,700 |
| 06 Mar 2023 | 8.87 | 8.96 | 8.72 | 8.75 | 8.75 | 109,700 |
| 03 Mar 2023 | 8.68 | 8.85 | 8.68 | 8.82 | 8.82 | 120,200 |
| 02 Mar 2023 | 8.55 | 8.76 | 8.52 | 8.72 | 8.72 | 76,300 |
| 01 Mar 2023 | 8.68 | 8.70 | 8.51 | 8.57 | 8.57 | 126,900 |
| 28 Feb 2023 | 8.69 | 8.77 | 8.60 | 8.60 | 8.60 | 90,700 |
| 27 Feb 2023 | 8.86 | 8.86 | 8.65 | 8.70 | 8.70 | 120,200 |
| 24 Feb 2023 | 8.80 | 8.81 | 8.65 | 8.68 | 8.68 | 105,300 |
| 23 Feb 2023 | 9.10 | 9.10 | 8.80 | 8.93 | 8.93 | 65,400 |
| 22 Feb 2023 | 8.96 | 9.04 | 8.84 | 8.89 | 8.89 | 107,100 |
| 21 Feb 2023 | 9.09 | 9.09 | 8.88 | 8.90 | 8.90 | 109,200 |
| 17 Feb 2023 | 9.12 | 9.20 | 8.85 | 9.09 | 9.09 | 167,400 |
| 16 Feb 2023 | 9.14 | 9.45 | 9.00 | 9.22 | 9.22 | 199,700 |
| 15 Feb 2023 | 8.80 | 9.48 | 8.80 | 9.22 | 9.22 | 282,100 |
| 14 Feb 2023 | 9.92 | 9.99 | 8.61 | 8.68 | 8.68 | 747,000 |
| 13 Feb 2023 | 10.14 | 10.24 | 9.98 | 10.18 | 10.18 | 150,500 |
| 10 Feb 2023 | 10.11 | 10.16 | 9.94 | 10.05 | 10.05 | 147,900 |
| 09 Feb 2023 | 10.57 | 10.59 | 10.10 | 10.18 | 10.18 | 187,700 |
| 08 Feb 2023 | 10.65 | 10.69 | 10.22 | 10.31 | 10.31 | 116,100 |
| 07 Feb 2023 | 10.55 | 10.67 | 10.17 | 10.63 | 10.63 | 188,100 |
| 06 Feb 2023 | 10.99 | 11.07 | 10.53 | 10.55 | 10.55 | 118,500 |
| 03 Feb 2023 | 11.05 | 11.40 | 10.91 | 11.10 | 11.10 | 175,300 |
| 02 Feb 2023 | 11.05 | 11.42 | 11.04 | 11.25 | 11.25 | 240,200 |
| 01 Feb 2023 | 10.65 | 10.93 | 10.55 | 10.82 | 10.82 | 206,500 |
| 31 Jan 2023 | 10.06 | 10.63 | 10.05 | 10.54 | 10.54 | 143,500 |
| 30 Jan 2023 | 9.99 | 10.13 | 9.89 | 10.04 | 10.04 | 154,400 |
| 27 Jan 2023 | 9.85 | 10.12 | 9.82 | 10.00 | 10.00 | 298,400 |
| 26 Jan 2023 | 9.95 | 9.96 | 9.71 | 9.90 | 9.90 | 169,800 |
| 25 Jan 2023 | 9.73 | 9.83 | 9.67 | 9.81 | 9.81 | 130,300 |
| 24 Jan 2023 | 10.19 | 10.19 | 9.85 | 9.87 | 9.87 | 150,000 |
| 23 Jan 2023 | 10.03 | 10.47 | 9.92 | 10.23 | 10.23 | 251,300 |
| 20 Jan 2023 | 9.38 | 9.97 | 9.33 | 9.95 | 9.95 | 349,800 |
| 19 Jan 2023 | 9.22 | 9.42 | 9.16 | 9.30 | 9.30 | 174,800 |
| 18 Jan 2023 | 9.85 | 9.89 | 9.28 | 9.28 | 9.28 | 260,200 |
| 17 Jan 2023 | 9.86 | 9.89 | 9.49 | 9.78 | 9.78 | 609,600 |
| 13 Jan 2023 | 9.09 | 9.59 | 9.02 | 9.51 | 9.51 | 508,700 |
| 12 Jan 2023 | 9.20 | 9.24 | 8.93 | 9.09 | 9.09 | 376,100 |
| 11 Jan 2023 | 9.11 | 9.43 | 9.02 | 9.14 | 9.14 | 1,241,200 |
| 10 Jan 2023 | 8.60 | 9.18 | 8.51 | 8.97 | 8.97 | 697,200 |
| 09 Jan 2023 | 8.69 | 8.79 | 8.52 | 8.55 | 8.55 | 635,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.