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

Materialise NV ADR (NQ: MTLS )

7.360 -0.120 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 5.490 5.500 5.245 5.320 72,195 -0.16(-2.92%)
Sep 30, 2024 5.350 5.500 5.300 5.480 110,959 +0.14(+2.62%)
Sep 27, 2024 5.300 5.410 5.250 5.340 136,177 +0.07(+1.33%)
Sep 26, 2024 5.260 5.290 5.220 5.270 44,271 +0.06(+1.15%)
Sep 25, 2024 5.250 5.250 5.190 5.210 39,810 -0.07(-1.33%)
Sep 24, 2024 5.020 5.300 5.020 5.280 144,772 +0.26(+5.18%)
Sep 23, 2024 5.030 5.050 5.020 5.020 40,319 -0.01(-0.20%)
Sep 20, 2024 5.140 5.200 5.020 5.030 33,353 -0.12(-2.33%)
Sep 19, 2024 5.180 5.230 5.100 5.150 85,787 +0.02(+0.39%)
Sep 18, 2024 5.180 5.210 5.100 5.130 50,386 -0.05(-0.97%)
Sep 17, 2024 5.150 5.220 5.100 5.180 190,350 +0.08(+1.57%)
Sep 16, 2024 4.900 5.200 4.900 5.100 320,336 +0.22(+4.51%)
Sep 13, 2024 4.900 4.980 4.790 4.880 1,628,124 +0.03(+0.62%)
Sep 12, 2024 5.100 5.159 4.820 4.850 715,475 -0.20(-3.96%)
Sep 11, 2024 5.060 5.080 4.940 5.050 113,247 +0.01(+0.20%)
Sep 10, 2024 5.020 5.045 4.980 5.040 401,716 +0.03(+0.60%)
Sep 09, 2024 5.020 5.096 5.000 5.010 77,806 -0.04(-0.79%)
Sep 06, 2024 5.110 5.125 5.020 5.050 47,618 -0.09(-1.75%)
Sep 05, 2024 5.050 5.181 5.050 5.140 51,350 +0.09(+1.78%)
Sep 04, 2024 5.170 5.200 5.030 5.050 58,435 -0.15(-2.88%)
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.