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 )

7.450 -0.200 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.610 7.690 7.420 7.450 98,523 -0.21(-2.74%)
Dec 19, 2024 7.450 7.660 7.310 7.660 236,111 +0.27(+3.65%)
Dec 18, 2024 7.910 8.090 7.370 7.390 230,658 -0.52(-6.57%)
Dec 17, 2024 7.910 7.934 7.700 7.910 108,224 -0.04(-0.57%)
Dec 16, 2024 7.890 8.090 7.830 7.955 94,442 +0.05(+0.70%)
Dec 13, 2024 8.460 8.500 7.800 7.900 153,689 -0.54(-6.40%)
Dec 12, 2024 8.160 8.500 8.160 8.440 173,766 +0.31(+3.81%)
Dec 11, 2024 8.000 8.160 7.800 8.130 125,181 +0.07(+0.87%)
Dec 10, 2024 8.250 8.254 8.060 8.060 95,313 -0.17(-2.07%)
Dec 09, 2024 8.320 8.490 7.920 8.230 752,010 -0.07(-0.84%)
Dec 06, 2024 7.390 8.420 7.329 8.300 514,713 +0.91(+12.31%)
Dec 05, 2024 7.420 7.560 7.310 7.390 186,973 -0.03(-0.34%)
Dec 04, 2024 7.640 7.660 7.400 7.415 212,122 -0.24(-3.07%)
Dec 03, 2024 7.640 7.870 7.540 7.650 294,308 +0.07(+0.92%)
Dec 02, 2024 7.700 7.740 7.540 7.580 215,447 -0.05(-0.66%)
Nov 29, 2024 7.300 7.660 7.300 7.630 132,056 +0.30(+4.09%)
Nov 27, 2024 7.130 7.400 7.050 7.330 157,679 +0.18(+2.52%)
Nov 26, 2024 7.310 7.310 7.100 7.150 172,265 -0.14(-1.92%)
Nov 25, 2024 7.430 7.500 7.260 7.290 116,191 -0.07(-0.95%)
Nov 22, 2024 7.490 7.505 7.330 7.360 106,673 -0.12(-1.60%)
Nov 21, 2024 7.160 7.540 7.140 7.480 171,595 +0.36(+5.06%)
Nov 20, 2024 6.820 7.190 6.760 7.120 185,445 +0.37(+5.40%)
Nov 19, 2024 6.640 6.840 6.610 6.755 54,246 +0.03(+0.45%)
Nov 18, 2024 7.070 7.130 6.720 6.725 198,810 -0.17(-2.39%)
Nov 15, 2024 7.160 7.260 6.850 6.890 298,901 -0.27(-3.77%)
Nov 14, 2024 7.350 7.430 7.090 7.160 369,575 -0.18(-2.45%)
Nov 13, 2024 7.070 7.560 6.930 7.340 501,217 +0.32(+4.56%)
Nov 12, 2024 7.100 7.100 6.890 7.020 339,015 -0.06(-0.85%)
Nov 11, 2024 6.790 7.100 6.650 7.080 367,075 +0.36(+5.36%)
Nov 08, 2024 6.380 6.814 6.310 6.720 274,751 +0.41(+6.50%)
Nov 07, 2024 6.400 6.450 6.200 6.310 102,369 -0.15(-2.32%)
Nov 06, 2024 6.210 6.480 6.160 6.460 240,539 +0.42(+6.95%)
Nov 05, 2024 6.140 6.200 6.020 6.040 82,506 -0.10(-1.63%)
Nov 04, 2024 6.330 6.330 6.050 6.140 125,238 -0.06(-0.97%)
Nov 01, 2024 5.910 6.200 5.900 6.200 109,814 +0.29(+4.91%)
Oct 31, 2024 6.150 6.150 5.850 5.910 160,476 -0.26(-4.21%)
Oct 30, 2024 6.240 6.330 6.125 6.170 109,356 +0.00(+0.00%)
Oct 29, 2024 6.380 6.420 6.090 6.170 176,406 -0.22(-3.44%)
Oct 28, 2024 6.040 6.460 6.000 6.390 459,267 +0.43(+7.21%)
Oct 25, 2024 6.100 6.200 5.870 5.960 260,289 -0.06(-1.00%)
Oct 24, 2024 5.420 6.050 5.420 6.020 822,396 +0.93(+18.27%)
Oct 23, 2024 5.180 5.189 5.030 5.090 97,983 -0.09(-1.74%)
Oct 22, 2024 5.190 5.270 5.140 5.180 70,976 +0.00(+0.00%)
Oct 21, 2024 5.360 5.390 5.160 5.180 65,599 -0.22(-4.07%)
Oct 18, 2024 5.160 5.440 5.070 5.400 97,750 +0.24(+4.65%)
Oct 17, 2024 5.140 5.160 5.070 5.160 52,317 +0.01(+0.19%)
Oct 16, 2024 5.080 5.190 5.080 5.150 28,746 +0.06(+1.18%)
Oct 15, 2024 5.040 5.150 5.030 5.090 59,157 +0.05(+0.99%)
Oct 14, 2024 5.080 5.148 5.010 5.040 64,269 -0.05(-0.98%)
Oct 11, 2024 5.000 5.090 4.970 5.090 52,194 +0.09(+1.80%)
Oct 10, 2024 5.000 5.060 4.970 5.000 49,911 +0.01(+0.20%)
Oct 09, 2024 5.010 5.060 4.970 4.990 50,492 -0.05(-0.99%)
Oct 08, 2024 5.030 5.100 5.010 5.040 86,520 -0.04(-0.79%)
Oct 07, 2024 5.140 5.188 5.046 5.080 82,882 -0.06(-1.17%)
Oct 04, 2024 5.220 5.230 5.070 5.140 80,168 +0.00(+0.00%)
Oct 03, 2024 5.100 5.210 5.020 5.140 132,849 +0.00(+0.00%)
Oct 02, 2024 5.270 5.310 5.130 5.140 58,654 -0.18(-3.38%)
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 and Conditions.