Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materialise NV - American Depositary Shares (NQ:MTLS)

5.550 +0.190 (+3.54%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 12, 2025 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 (%)
May 09, 2025 5.550 5.550 5.350 5.365 59,302 -0.14(-2.63%)
May 08, 2025 5.280 5.585 5.250 5.510 180,973 +0.27(+5.15%)
May 07, 2025 5.270 5.390 5.210 5.240 115,478 -0.05(-0.95%)
May 06, 2025 5.250 5.380 5.247 5.290 89,733 -0.06(-1.12%)
May 05, 2025 5.330 5.390 5.230 5.350 112,780 -0.02(-0.37%)
May 02, 2025 5.250 5.430 5.235 5.370 120,300 +0.18(+3.47%)
May 01, 2025 5.140 5.250 5.120 5.190 49,970 +0.05(+0.97%)
Apr 30, 2025 5.100 5.170 5.050 5.140 58,778 -0.07(-1.34%)
Apr 29, 2025 5.150 5.245 5.090 5.210 103,441 +0.05(+0.97%)
Apr 28, 2025 5.160 5.250 5.090 5.160 94,691 +0.00(+0.00%)
Apr 25, 2025 5.320 5.420 5.140 5.160 147,911 -0.13(-2.46%)
Apr 24, 2025 4.980 5.310 4.910 5.290 369,031 +0.66(+14.25%)
Apr 23, 2025 4.700 4.783 4.610 4.630 120,077 +0.00(+0.00%)
Apr 22, 2025 4.600 4.690 4.545 4.630 213,839 +0.12(+2.77%)
Apr 21, 2025 4.700 4.700 4.451 4.505 88,168 -0.21(-4.56%)
Apr 17, 2025 4.650 4.730 4.495 4.720 279,793 +0.09(+1.94%)
Apr 16, 2025 4.500 4.680 4.500 4.630 91,174 +0.05(+1.20%)
Apr 15, 2025 4.460 4.610 4.460 4.575 97,746 +0.11(+2.46%)
Apr 14, 2025 4.360 4.500 4.360 4.465 83,447 +0.13(+3.12%)
Apr 11, 2025 4.270 4.365 4.160 4.330 196,209 +0.05(+1.17%)
Apr 10, 2025 4.350 4.447 4.190 4.280 145,477 -0.12(-2.73%)
Apr 09, 2025 4.110 4.500 4.080 4.400 257,117 +0.23(+5.52%)
Apr 08, 2025 4.350 4.360 4.120 4.170 181,983 +0.01(+0.24%)
Apr 07, 2025 4.080 4.360 3.930 4.160 443,121 -0.00(-0.12%)
Apr 04, 2025 4.440 4.440 4.080 4.165 468,096 -0.30(-6.72%)
Apr 03, 2025 4.730 4.750 4.450 4.465 525,771 -0.30(-6.39%)
Apr 02, 2025 4.750 4.840 4.700 4.770 353,780 +0.00(+0.00%)
Apr 01, 2025 5.010 5.010 4.755 4.770 269,652 -0.15(-3.05%)
Mar 31, 2025 4.860 4.970 4.810 4.920 184,864 -0.04(-0.81%)
Mar 28, 2025 5.040 5.090 4.936 4.960 115,137 -0.11(-2.17%)
Mar 27, 2025 5.120 5.200 5.045 5.070 155,678 -0.09(-1.74%)
Mar 26, 2025 5.140 5.210 5.120 5.160 150,620 -0.01(-0.19%)
Mar 25, 2025 5.190 5.250 5.145 5.170 200,681 -0.01(-0.19%)
Mar 24, 2025 5.150 5.225 5.010 5.180 241,738 +0.09(+1.77%)
Mar 21, 2025 5.110 5.195 5.060 5.090 153,848 -0.02(-0.39%)
Mar 20, 2025 5.380 5.420 5.110 5.110 335,272 -0.31(-5.72%)
Mar 19, 2025 5.270 5.455 5.270 5.420 144,442 +0.13(+2.46%)
Mar 18, 2025 5.220 5.310 5.146 5.290 135,092 +0.05(+0.95%)
Mar 17, 2025 5.240 5.350 5.205 5.240 188,462 +0.00(+0.10%)
Mar 14, 2025 4.960 5.261 4.960 5.235 282,973 +0.29(+5.97%)
Mar 13, 2025 4.980 5.020 4.865 4.940 274,229 -0.03(-0.60%)
Mar 12, 2025 5.010 5.130 4.960 4.970 224,806 -0.01(-0.20%)
Mar 11, 2025 4.900 5.070 4.900 4.980 133,589 +0.08(+1.63%)
Mar 10, 2025 4.970 4.990 4.870 4.900 294,045 -0.11(-2.20%)
Mar 07, 2025 5.050 5.125 4.955 5.010 174,028 -0.04(-0.79%)
Mar 06, 2025 5.060 5.150 4.980 5.050 266,053 -0.07(-1.37%)
Mar 05, 2025 5.070 5.170 5.060 5.120 176,647 +0.09(+1.79%)
Mar 04, 2025 5.090 5.125 4.930 5.030 396,416 -0.10(-1.95%)
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.