Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materialise NV ADR (NQ: MTLS )

5.350 -0.070 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 5.400 5.412 5.285 5.350 65,061 -0.07(-1.29%)
Aug 29, 2024 5.460 5.520 5.395 5.420 47,676 -0.04(-0.73%)
Aug 28, 2024 5.600 5.615 5.400 5.460 49,437 -0.11(-1.97%)
Aug 27, 2024 5.600 5.626 5.555 5.570 71,978 +0.00(+0.00%)
Aug 26, 2024 5.480 5.609 5.480 5.570 129,496 +0.07(+1.27%)
Aug 23, 2024 5.390 5.505 5.390 5.500 45,617 +0.12(+2.23%)
Aug 22, 2024 5.430 5.500 5.353 5.380 28,986 -0.09(-1.65%)
Aug 21, 2024 5.450 5.482 5.380 5.470 136,223 +0.03(+0.55%)
Aug 20, 2024 5.460 5.490 5.400 5.440 71,530 +0.01(+0.18%)
Aug 19, 2024 5.390 5.500 5.350 5.430 279,704 +0.06(+1.12%)
Aug 16, 2024 5.360 5.408 5.300 5.370 59,708 -0.03(-0.56%)
Aug 15, 2024 5.430 5.468 5.360 5.400 127,762 +0.03(+0.56%)
Aug 14, 2024 5.490 5.520 5.360 5.370 52,900 -0.10(-1.83%)
Aug 13, 2024 5.490 5.550 5.410 5.470 78,076 -0.01(-0.18%)
Aug 12, 2024 5.490 5.600 5.450 5.480 64,389 -0.02(-0.36%)
Aug 09, 2024 5.430 5.530 5.430 5.500 60,423 +0.05(+0.92%)
Aug 08, 2024 5.470 5.530 5.410 5.450 110,035 +0.00(+0.00%)
Aug 07, 2024 5.480 5.700 5.410 5.450 60,032 -0.02(-0.37%)
Aug 06, 2024 5.620 5.713 5.470 5.470 92,999 -0.10(-1.80%)
Aug 05, 2024 5.760 5.810 5.550 5.570 153,254 -0.59(-9.58%)
Aug 02, 2024 6.050 6.230 5.880 6.160 99,435 +0.03(+0.49%)
Aug 01, 2024 6.560 6.630 6.000 6.130 138,362 -0.37(-5.69%)
Jul 31, 2024 6.050 6.700 6.050 6.500 442,800 +0.85(+15.04%)
Jul 30, 2024 5.690 5.716 5.540 5.650 54,329 -0.04(-0.70%)
Jul 29, 2024 5.740 5.750 5.610 5.690 41,584 -0.01(-0.18%)
Jul 26, 2024 5.860 5.867 5.590 5.700 107,494 -0.18(-3.06%)
Jul 25, 2024 5.790 5.940 5.735 5.880 56,520 +0.11(+1.91%)
Jul 24, 2024 5.960 5.960 5.730 5.770 38,746 -0.13(-2.20%)
Jul 23, 2024 5.940 5.948 5.840 5.900 43,783 +0.02(+0.34%)
Jul 22, 2024 5.690 5.880 5.690 5.880 66,994 +0.36(+6.52%)
Jul 19, 2024 6.000 6.020 5.510 5.520 82,959 -0.46(-7.69%)
Jul 18, 2024 5.500 6.000 5.500 5.980 319,609 +0.52(+9.52%)
Jul 17, 2024 5.390 5.470 5.270 5.460 84,595 +0.11(+2.06%)
Jul 16, 2024 5.200 5.360 5.200 5.350 67,409 +0.17(+3.28%)
Jul 15, 2024 5.100 5.290 5.085 5.180 80,776 +0.14(+2.78%)
Jul 12, 2024 4.800 5.040 4.800 5.040 68,213 +0.24(+5.00%)
Jul 11, 2024 4.850 4.900 4.800 4.800 46,764 -0.01(-0.21%)
Jul 10, 2024 4.810 4.880 4.760 4.810 69,232 -0.01(-0.21%)
Jul 09, 2024 4.870 4.900 4.800 4.820 19,773 -0.08(-1.63%)
Jul 08, 2024 4.810 4.900 4.800 4.900 44,291 +0.11(+2.30%)
Jul 05, 2024 4.730 4.800 4.730 4.790 35,576 +0.07(+1.38%)
Jul 03, 2024 4.800 4.935 4.710 4.725 49,589 -0.04(-0.94%)
Jul 02, 2024 4.930 4.945 4.720 4.770 65,407 -0.13(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.