Skip to main content

Materialise NV - American Depositary Shares (NQ:MTLS)

5.020 -0.140 (-2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 5.080 5.200 4.920 5.020 148,113 -0.14(-2.71%)
Jul 31, 2025 5.250 5.370 5.138 5.160 149,328 -0.09(-1.71%)
Jul 30, 2025 5.310 5.370 5.166 5.250 55,068 -0.06(-1.13%)
Jul 29, 2025 5.320 5.399 5.240 5.310 91,894 +0.00(+0.00%)
Jul 28, 2025 5.330 5.566 5.135 5.310 240,633 -0.02(-0.28%)
Jul 25, 2025 5.390 5.430 5.320 5.325 161,434 +0.00(+0.00%)
Jul 24, 2025 5.800 5.875 5.252 5.325 519,848 -0.85(-13.83%)
Jul 23, 2025 6.100 6.190 6.064 6.180 124,779 +0.12(+1.98%)
Jul 22, 2025 5.980 6.079 5.970 6.060 54,165 +0.05(+0.83%)
Jul 21, 2025 5.910 6.030 5.860 6.010 85,449 +0.17(+2.91%)
Jul 18, 2025 6.040 6.040 5.840 5.840 105,539 -0.15(-2.50%)
Jul 17, 2025 5.880 6.060 5.852 5.990 86,163 +0.12(+2.04%)
Jul 16, 2025 5.700 5.880 5.632 5.870 60,982 +0.13(+2.26%)
Jul 15, 2025 5.810 5.889 5.690 5.740 74,090 -0.03(-0.52%)
Jul 14, 2025 5.920 5.990 5.760 5.770 56,592 -0.15(-2.53%)
Jul 11, 2025 5.950 6.000 5.905 5.920 56,449 -0.08(-1.33%)
Jul 10, 2025 5.800 6.030 5.680 6.000 86,107 +0.21(+3.63%)
Jul 09, 2025 5.700 5.835 5.610 5.790 81,529 +0.10(+1.76%)
Jul 08, 2025 5.590 5.730 5.574 5.690 61,970 +0.15(+2.71%)
Jul 07, 2025 5.750 5.750 5.540 5.540 67,949 -0.20(-3.48%)
Jul 03, 2025 5.670 5.850 5.670 5.740 60,526 +0.13(+2.32%)
Jul 02, 2025 5.600 5.705 5.520 5.610 72,563 +0.05(+0.90%)
Jul 01, 2025 5.610 5.730 5.550 5.560 40,816 -0.09(-1.59%)
Jun 30, 2025 5.620 5.820 5.600 5.650 187,928 +0.04(+0.71%)
Jun 27, 2025 5.520 5.620 5.506 5.610 63,980 +0.06(+1.08%)
Jun 26, 2025 5.490 5.551 5.440 5.550 76,526 +0.09(+1.65%)
Jun 25, 2025 5.540 5.540 5.410 5.460 34,403 -0.08(-1.44%)
Jun 24, 2025 5.470 5.579 5.412 5.540 55,127 +0.14(+2.59%)
Jun 23, 2025 5.330 5.475 5.250 5.400 126,328 +0.01(+0.19%)
Jun 20, 2025 5.510 5.580 5.350 5.390 50,655 -0.10(-1.82%)
Jun 18, 2025 5.620 5.630 5.480 5.490 82,480 -0.15(-2.66%)
Jun 17, 2025 5.530 5.645 5.480 5.640 107,138 +0.06(+1.08%)
Jun 16, 2025 5.500 5.595 5.460 5.580 63,039 +0.13(+2.39%)
Jun 13, 2025 5.470 5.510 5.370 5.450 102,061 -0.12(-2.15%)
Jun 12, 2025 5.760 5.820 5.540 5.570 90,686 -0.22(-3.80%)
Jun 11, 2025 5.820 5.890 5.750 5.790 77,704 -0.01(-0.17%)
Jun 10, 2025 5.940 5.940 5.760 5.800 85,709 -0.09(-1.53%)
Jun 09, 2025 5.700 5.900 5.640 5.890 131,752 +0.21(+3.70%)
Jun 06, 2025 5.600 5.690 5.500 5.680 86,384 +0.19(+3.46%)
Jun 05, 2025 5.500 5.685 5.490 5.490 170,862 +0.00(+0.00%)
Jun 04, 2025 5.380 5.550 5.335 5.490 97,159 +0.13(+2.43%)
Jun 03, 2025 5.450 5.480 5.339 5.360 64,886 -0.09(-1.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.