Yahoo

Mail

Singapore markets close in 4 hours 44 minutes

Straits Times Index
3,166.97
+13.74(+0.44%)
Nikkei
27,383.14
+262.61(+0.97%)
Hang Seng
18,010.18
-77.79(-0.43%)
FTSE 100
7,052.62
-33.84(-0.48%)
BTC-USD
20,389.08
+174.17(+0.86%)
CMC Crypto 200
463.12
+4.72(+1.03%)

PROPERTY

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.97

-0.49

(-4.28%)

At close: 04:00PM EDT

10.70

-0.27

(-2.46%)

After hours:

04:06PM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	11.30	11.30	10.73	10.97	10.97	111,600
04 Oct 2022	11.24	11.60	11.24	11.46	11.46	240,000
03 Oct 2022	10.89	11.04	10.67	10.83	10.83	135,000
30 Sept 2022	10.64	11.15	10.64	10.71	10.71	133,500
29 Sept 2022	11.03	11.03	10.52	10.67	10.67	132,900
28 Sept 2022	10.90	11.25	10.86	11.13	11.13	174,400
27 Sept 2022	11.07	11.12	10.73	10.88	10.88	173,000
26 Sept 2022	10.60	11.15	10.60	10.70	10.70	119,800
23 Sept 2022	10.70	10.93	10.58	10.70	10.70	240,000
22 Sept 2022	10.90	11.11	10.71	10.79	10.79	173,800
21 Sept 2022	11.09	11.63	10.88	10.99	10.99	133,300
20 Sept 2022	10.95	11.28	10.90	11.07	11.07	104,600
19 Sept 2022	11.37	11.57	10.92	10.95	10.95	131,800
16 Sept 2022	11.35	11.59	10.99	11.57	11.57	583,800
15 Sept 2022	11.69	11.97	11.35	11.46	11.46	228,400
14 Sept 2022	11.75	11.79	11.35	11.72	11.72	176,200
13 Sept 2022	11.99	12.08	11.56	11.65	11.65	243,200
12 Sept 2022	12.81	13.04	12.50	12.56	12.56	148,700
09 Sept 2022	12.57	12.80	12.45	12.67	12.67	130,500
08 Sept 2022	12.10	12.55	12.00	12.31	12.31	160,800
07 Sept 2022	11.74	12.29	11.70	12.19	12.19	240,600
06 Sept 2022	11.60	11.90	11.33	11.53	11.53	159,100
02 Sept 2022	11.67	11.73	11.28	11.40	11.40	190,400
01 Sept 2022	11.59	11.68	11.13	11.50	11.50	206,400
31 Aug 2022	12.00	12.14	11.60	11.69	11.69	125,000
30 Aug 2022	11.88	11.88	11.48	11.72	11.72	177,100
29 Aug 2022	11.35	11.85	11.25	11.59	11.59	196,000
26 Aug 2022	12.00	12.00	11.20	11.32	11.32	237,000
25 Aug 2022	11.99	12.23	11.69	12.01	12.01	101,100
24 Aug 2022	11.50	12.08	11.38	11.83	11.83	122,000
23 Aug 2022	11.67	12.15	11.40	11.42	11.42	136,800
22 Aug 2022	11.74	11.74	11.35	11.53	11.53	172,000
19 Aug 2022	12.44	12.45	11.96	11.96	11.96	190,400
18 Aug 2022	12.73	12.89	12.49	12.68	12.68	204,500
17 Aug 2022	13.03	13.19	12.75	12.78	12.78	148,800
16 Aug 2022	13.71	13.77	13.06	13.30	13.30	141,700
15 Aug 2022	13.77	13.97	13.50	13.87	13.87	68,000
12 Aug 2022	13.60	14.00	13.34	13.76	13.76	103,000
11 Aug 2022	13.98	14.51	13.50	13.53	13.53	252,500
10 Aug 2022	13.86	14.31	13.64	14.03	14.03	210,100
09 Aug 2022	13.23	13.30	12.77	13.05	13.05	148,500
08 Aug 2022	13.78	13.99	13.30	13.42	13.42	119,500
05 Aug 2022	13.63	14.10	13.25	13.75	13.75	178,300
04 Aug 2022	14.52	14.57	13.52	14.05	14.05	312,100
03 Aug 2022	14.19	14.70	14.00	14.49	14.49	156,200
02 Aug 2022	13.92	14.45	13.89	14.06	14.06	132,800
01 Aug 2022	13.98	14.30	13.70	13.95	13.95	158,800
29 Jul 2022	14.04	14.26	13.70	14.04	14.04	135,500
28 Jul 2022	14.54	14.85	13.61	14.15	14.15	136,700
27 Jul 2022	14.00	14.62	13.73	14.58	14.58	168,800
26 Jul 2022	13.83	13.97	13.57	13.64	13.64	75,500
25 Jul 2022	14.10	14.26	13.67	13.99	13.99	86,800
22 Jul 2022	14.91	14.91	14.00	14.20	14.20	115,300
21 Jul 2022	14.60	14.94	14.35	14.86	14.86	90,700
20 Jul 2022	14.08	14.80	13.91	14.51	14.51	137,400
19 Jul 2022	13.90	14.31	13.47	14.07	14.07	78,500
18 Jul 2022	14.15	14.38	13.49	13.58	13.58	105,200
15 Jul 2022	13.43	13.83	13.10	13.83	13.83	170,300
14 Jul 2022	13.30	13.44	13.09	13.28	13.28	96,400
13 Jul 2022	13.25	13.99	13.19	13.42	13.42	163,300
12 Jul 2022	13.77	14.35	13.36	13.59	13.59	134,600
11 Jul 2022	14.41	14.41	13.60	13.65	13.65	156,700
08 Jul 2022	13.79	14.92	13.70	14.45	14.45	146,800
07 Jul 2022	13.82	14.55	13.82	14.26	14.26	149,500
06 Jul 2022	14.55	14.86	13.49	13.62	13.62	202,200
05 Jul 2022	13.23	14.63	13.02	14.63	14.63	285,800
01 Jul 2022	13.50	13.94	13.13	13.51	13.51	171,000
30 Jun 2022	13.05	13.87	12.77	13.62	13.62	161,700
29 Jun 2022	13.43	13.46	12.91	13.34	13.34	130,800
28 Jun 2022	13.99	14.06	13.23	13.28	13.28	201,300
27 Jun 2022	14.73	14.81	13.78	13.89	13.89	180,400
24 Jun 2022	14.52	15.07	14.17	14.61	14.61	215,600
23 Jun 2022	13.98	14.44	13.74	14.35	14.35	167,800
22 Jun 2022	13.37	14.32	13.37	13.92	13.92	176,300
21 Jun 2022	13.82	14.38	13.63	13.68	13.68	231,200
17 Jun 2022	13.30	13.68	12.97	13.31	13.31	654,100
16 Jun 2022	13.21	13.44	12.89	13.25	13.25	275,800
15 Jun 2022	12.85	13.90	12.85	13.63	13.63	581,900
14 Jun 2022	12.78	13.00	12.44	12.62	12.62	310,100
13 Jun 2022	13.13	13.15	12.54	12.66	12.66	379,900
10 Jun 2022	13.66	13.91	13.25	13.40	13.40	316,700
09 Jun 2022	14.72	14.72	14.04	14.09	14.09	215,900
08 Jun 2022	14.52	15.20	14.42	14.74	14.74	188,600
07 Jun 2022	14.07	14.65	13.96	14.63	14.63	219,900
06 Jun 2022	14.81	14.96	14.01	14.34	14.34	271,200
03 Jun 2022	14.61	15.00	14.00	14.22	14.22	278,600
02 Jun 2022	14.21	15.19	14.12	15.08	15.08	216,400
01 Jun 2022	14.50	14.88	13.77	13.94	13.94	261,300
31 May 2022	15.40	15.55	14.33	14.63	14.63	211,300
27 May 2022	14.75	15.49	14.75	15.39	15.39	308,800
26 May 2022	14.37	14.98	14.34	14.66	14.66	169,800
25 May 2022	14.12	14.96	14.12	14.48	14.48	271,900
24 May 2022	14.82	15.33	14.07	14.37	14.37	236,400
23 May 2022	15.48	15.94	14.94	15.22	15.22	150,000
20 May 2022	15.56	16.02	14.55	15.35	15.35	224,200
19 May 2022	14.78	15.85	14.70	15.22	15.22	269,400
18 May 2022	15.24	15.83	14.86	14.98	14.98	202,700
17 May 2022	15.31	15.84	14.80	15.78	15.78	204,500
16 May 2022	15.34	15.66	14.60	14.85	14.85	224,800
13 May 2022	15.45	16.24	15.20	15.41	15.41	419,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,166.97+13.74(+0.44%)

Nikkei27,383.14+262.61(+0.97%)

Hang Seng18,010.18-77.79(-0.43%)

FTSE 1007,052.62-33.84(-0.48%)

BTC-USD20,389.08+174.17(+0.86%)

CMC Crypto 200463.12+4.72(+1.03%)

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Materialise NV (MTLS)

Straits Times Index
3,166.97
+13.74(+0.44%)

Nikkei
27,383.14
+262.61(+0.97%)

Hang Seng
18,010.18
-77.79(-0.43%)

FTSE 100
7,052.62
-33.84(-0.48%)

BTC-USD
20,389.08
+174.17(+0.86%)

CMC Crypto 200
463.12
+4.72(+1.03%)