Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Materialise NV (MTLS)

Compare
4.6300
+0.0550
+(1.20%)
At close: April 16 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20254.50004.68004.50004.63004.630091,200
Apr 15, 20254.46004.61004.46004.58004.580097,700
Apr 14, 20254.36004.50004.36004.47004.470083,400
Apr 11, 20254.27004.37004.16004.33004.3300196,200
Apr 10, 20254.35004.45004.19004.28004.2800145,500
Apr 9, 20254.11004.50004.08004.40004.4000258,100
Apr 8, 20254.35004.36004.12004.17004.1700182,000
Apr 7, 20254.08004.40003.93004.16004.1600443,100
Apr 4, 20254.44004.44004.08004.18004.1800467,800
Apr 3, 20254.73004.75004.45004.47004.4700525,800
Apr 2, 20254.75004.84004.70004.77004.7700354,400
Apr 1, 20255.01005.01004.76004.77004.7700269,600
Mar 31, 20254.86004.97004.81004.92004.9200184,800
Mar 28, 20255.04005.09004.94004.96004.9600115,100
Mar 27, 20255.12005.20005.05005.07005.0700155,700
Mar 26, 20255.14005.21005.12005.16005.1600150,600
Mar 25, 20255.19005.25005.15005.17005.1700200,500
Mar 24, 20255.15005.23005.01005.18005.1800241,300
Mar 21, 20255.11005.20005.06005.09005.0900153,800
Mar 20, 20255.38005.42005.11005.11005.1100335,300
Mar 19, 20255.27005.46005.27005.42005.4200144,400
Mar 18, 20255.22005.31005.15005.29005.2900135,100
Mar 17, 20255.24005.35005.21005.24005.2400188,500
Mar 14, 20254.96005.26004.96005.24005.2400283,000
Mar 13, 20254.98005.02004.87004.94004.9400274,200
Mar 12, 20255.01005.13004.96004.97004.9700224,800
Mar 11, 20254.90005.07004.90004.98004.9800133,500
Mar 10, 20254.97004.99004.87004.90004.9000294,000
Mar 7, 20255.05005.13004.96005.01005.0100173,900
Mar 6, 20255.06005.15004.98005.05005.0500266,100
Mar 5, 20255.07005.17005.06005.12005.1200176,600
Mar 4, 20255.09005.13004.93005.03005.0300396,400
Mar 3, 20255.32005.45005.12005.13005.1300255,900
Feb 28, 20255.20005.38005.17005.26005.2600300,700
Feb 27, 20255.40005.41005.20005.21005.2100512,900
Feb 26, 20255.41005.53005.25005.40005.4000513,300
Feb 25, 20256.08006.08005.38005.38005.3800955,600
Feb 24, 20255.84006.13005.60006.10006.10001,332,700
Feb 21, 20256.07006.22005.90005.90005.9000699,700
Feb 20, 20257.35007.35005.70005.96005.96002,803,600
Feb 19, 20259.32009.34009.09009.22009.2200198,500
Feb 18, 20259.62009.62009.23009.28009.2800283,500
Feb 14, 20259.43009.69009.38009.62009.6200343,100
Feb 13, 20258.90009.48008.90009.41009.4100348,000
Feb 12, 20258.86009.06008.84008.98008.9800102,200
Feb 11, 20258.83009.05008.79009.02009.0200100,100
Feb 10, 20258.85009.00008.65008.86008.8600112,600
Feb 7, 20259.18009.28008.90008.93008.9300121,000
Feb 6, 20258.90009.22008.72009.21009.2100231,900
Feb 5, 20258.57008.98008.50008.87008.8700264,000
Feb 4, 20258.37008.59008.29008.58008.5800141,800
Feb 3, 20257.83008.37007.52008.32008.3200254,000
Jan 31, 20258.72008.77008.38008.38008.3800150,000
Jan 30, 20258.61008.85008.59008.65008.6500163,500
Jan 29, 20258.46008.68008.28008.57008.5700274,200
Jan 28, 20258.00008.49007.99008.46008.4600306,100
Jan 27, 20257.96008.24007.94008.05008.0500159,000
Jan 24, 20257.81008.28007.81008.20008.2000254,300
Jan 23, 20257.81007.88007.70007.82007.820062,900
Jan 22, 20257.80007.98007.80007.91007.910086,900
Jan 21, 20257.61007.87007.56007.87007.8700122,100
Jan 17, 20257.88007.88007.55007.60007.6000286,100
Jan 16, 20257.97008.07007.80007.86007.860092,600
Jan 15, 20257.66008.10007.66008.06008.0600277,500
Jan 14, 20257.14007.64007.12007.53007.5300121,800
Jan 13, 20257.39007.39007.03007.15007.1500100,900
Jan 10, 20257.31007.42006.98007.39007.3900221,600
Jan 8, 20258.00008.05007.28007.44007.4400303,300
Jan 7, 20257.95008.16007.68008.07008.0700289,300
Jan 6, 20257.76008.18007.76007.87007.8700262,800
Jan 3, 20257.11007.86007.11007.68007.6800336,600
Jan 2, 20257.12007.28006.97007.09007.0900133,200
Dec 31, 20247.12007.15006.97007.04007.040045,800
Dec 30, 20247.05007.16006.96007.10007.100090,900
Dec 27, 20247.28007.39007.12007.19007.190069,000
Dec 26, 20247.33007.43007.16007.37007.370073,100
Dec 24, 20247.22007.35007.16007.33007.330047,300
Dec 23, 20247.35007.53007.16007.23007.2300137,700
Dec 20, 20247.61007.69007.42007.45007.450098,500
Dec 19, 20247.45007.67007.31007.65007.6500464,000
Dec 18, 20247.91008.09007.37007.39007.3900230,700
Dec 17, 20247.91007.93007.70007.91007.9100108,200
Dec 16, 20247.89008.09007.83007.96007.960094,400
Dec 13, 20248.46008.50007.80007.90007.9000153,700
Dec 12, 20248.16008.50008.16008.44008.4400173,800
Dec 11, 20248.00008.16007.80008.13008.1300125,200
Dec 10, 20248.25008.25008.06008.06008.060095,300
Dec 9, 20248.32008.49007.92008.23008.2300752,000
Dec 6, 20247.39008.42007.33008.30008.3000514,700
Dec 5, 20247.42007.56007.31007.39007.3900187,000
Dec 4, 20247.64007.66007.40007.42007.4200212,100
Dec 3, 20247.64007.87007.54007.65007.6500294,300
Dec 2, 20247.70007.74007.54007.58007.5800215,400
Nov 29, 20247.30007.66007.30007.63007.6300132,100
Nov 27, 20247.13007.40007.05007.33007.3300157,700
Nov 26, 20247.31007.31007.10007.15007.1500172,300
Nov 25, 20247.43007.50007.26007.29007.2900116,200
Nov 22, 20247.49007.51007.33007.36007.3600106,600
Nov 21, 20247.16007.54007.14007.48007.4800171,600
Nov 20, 20246.82007.19006.76007.12007.1200185,400
Nov 19, 20246.64006.84006.61006.76006.760054,200
Nov 18, 20247.07007.13006.72006.73006.7300198,800
Nov 15, 20247.16007.26006.85006.89006.8900298,900
Nov 14, 20247.35007.43007.09007.16007.1600369,600
Nov 13, 20247.07007.56006.93007.34007.3400501,200
Nov 12, 20247.10007.10006.89007.02007.0200339,000
Nov 11, 20246.79007.10006.65007.08007.0800367,100
Nov 8, 20246.38006.81006.31006.72006.7200274,800
Nov 7, 20246.40006.45006.20006.31006.3100102,400
Nov 6, 20246.21006.48006.16006.46006.4600240,500
Nov 5, 20246.14006.20006.02006.04006.040082,500
Nov 4, 20246.33006.33006.05006.14006.1400125,200
Nov 1, 20245.91006.20005.90006.20006.2000109,800
Oct 31, 20246.15006.15005.85005.91005.9100160,500
Oct 30, 20246.24006.33006.13006.17006.1700109,300
Oct 29, 20246.38006.42006.09006.17006.1700176,400
Oct 28, 20246.04006.46006.00006.39006.3900459,300
Oct 25, 20246.10006.20005.87005.96005.9600260,300
Oct 24, 20245.42006.05005.42006.02006.0200822,400
Oct 23, 20245.18005.19005.03005.09005.090098,000
Oct 22, 20245.19005.27005.14005.18005.180071,000
Oct 21, 20245.36005.39005.16005.18005.180065,600
Oct 18, 20245.16005.44005.07005.40005.400097,700
Oct 17, 20245.14005.16005.07005.16005.160052,300
Oct 16, 20245.08005.19005.08005.15005.150028,700
Oct 15, 20245.04005.15005.03005.09005.090059,200
Oct 14, 20245.08005.15005.01005.04005.040064,300
Oct 11, 20245.00005.09004.97005.09005.090052,200
Oct 10, 20245.00005.06004.97005.00005.000049,900
Oct 9, 20245.01005.06004.97004.99004.990050,500
Oct 8, 20245.03005.10005.01005.04005.040086,500
Oct 7, 20245.14005.19005.05005.08005.080082,700
Oct 4, 20245.22005.23005.07005.14005.140080,200
Oct 3, 20245.10005.21005.02005.14005.1400132,800
Oct 2, 20245.27005.31005.13005.14005.140058,700
Oct 1, 20245.49005.50005.24005.32005.320072,200
Sep 30, 20245.35005.50005.30005.48005.4800111,000
Sep 27, 20245.30005.41005.25005.34005.3400136,200
Sep 26, 20245.26005.29005.22005.27005.270044,300
Sep 25, 20245.25005.25005.19005.21005.210039,800
Sep 24, 20245.02005.30005.02005.28005.2800144,800
Sep 23, 20245.03005.05005.02005.02005.020040,300
Sep 20, 20245.14005.20005.02005.03005.030033,400
Sep 19, 20245.18005.23005.10005.15005.150085,600
Sep 18, 20245.18005.21005.10005.13005.130050,400
Sep 17, 20245.15005.22005.10005.18005.1800190,400
Sep 16, 20244.90005.20004.90005.10005.1000320,300
Sep 13, 20244.90004.98004.79004.88004.88001,628,000
Sep 12, 20245.10005.16004.82004.85004.8500715,400
Sep 11, 20245.06005.08004.94005.05005.0500113,200
Sep 10, 20245.02005.05004.98005.04005.0400401,700
Sep 9, 20245.02005.10005.00005.01005.010077,800
Sep 6, 20245.11005.13005.02005.05005.050047,600
Sep 5, 20245.05005.18005.05005.14005.140051,400
Sep 4, 20245.17005.20005.03005.05005.050058,400
Sep 3, 20245.35005.35005.18005.20005.200070,000
Aug 30, 20245.40005.41005.29005.35005.350065,100
Aug 29, 20245.46005.52005.40005.42005.420047,700
Aug 28, 20245.60005.62005.40005.46005.460049,400
Aug 27, 20245.60005.63005.56005.57005.570072,000
Aug 26, 20245.48005.61005.48005.57005.5700129,400
Aug 23, 20245.39005.51005.39005.50005.500045,600
Aug 22, 20245.43005.50005.35005.38005.380029,000
Aug 21, 20245.45005.48005.38005.47005.4700136,200
Aug 20, 20245.46005.49005.40005.44005.440071,500
Aug 19, 20245.39005.50005.35005.43005.4300279,700
Aug 16, 20245.36005.41005.30005.37005.370059,700
Aug 15, 20245.43005.47005.36005.40005.4000127,800
Aug 14, 20245.49005.52005.36005.37005.370052,900
Aug 13, 20245.49005.55005.41005.47005.470078,100
Aug 12, 20245.49005.60005.45005.48005.480064,400
Aug 9, 20245.43005.53005.43005.50005.500060,400
Aug 8, 20245.47005.53005.41005.45005.4500110,000
Aug 7, 20245.48005.70005.41005.45005.450060,000
Aug 6, 20245.62005.71005.47005.47005.470093,000
Aug 5, 20245.76005.81005.55005.57005.5700153,300
Aug 2, 20246.05006.23005.88006.16006.160099,400
Aug 1, 20246.56006.63006.00006.13006.1300138,400
Jul 31, 20246.05006.70006.05006.50006.5000442,700
Jul 30, 20245.69005.72005.54005.65005.650054,300
Jul 29, 20245.74005.75005.61005.69005.690041,600
Jul 26, 20245.86005.87005.59005.70005.7000107,300
Jul 25, 20245.79005.94005.74005.88005.880056,500
Jul 24, 20245.96005.96005.73005.77005.770038,700
Jul 23, 20245.94005.95005.84005.90005.900043,800
Jul 22, 20245.69005.88005.69005.88005.880067,000
Jul 19, 20246.00006.02005.51005.52005.520083,000
Jul 18, 20245.50006.00005.50005.98005.9800319,900
Jul 17, 20245.39005.47005.27005.46005.460084,600
Jul 16, 20245.20005.36005.20005.35005.350067,400
Jul 15, 20245.10005.29005.09005.18005.180080,800
Jul 12, 20244.80005.04004.80005.04005.040068,100
Jul 11, 20244.85004.90004.80004.80004.800046,700
Jul 10, 20244.81004.88004.76004.81004.810069,200
Jul 9, 20244.87004.90004.80004.82004.820019,800
Jul 8, 20244.81004.90004.80004.90004.900044,300
Jul 5, 20244.73004.80004.73004.79004.790035,600
Jul 3, 20244.80004.93004.71004.72004.720049,600
Jul 2, 20244.93004.95004.72004.77004.770065,400
Jul 1, 20245.00005.04004.90004.90004.900064,000
Jun 28, 20245.05005.06004.98005.01005.010034,400
Jun 27, 20244.90005.04004.88005.02005.020097,700
Jun 26, 20244.71004.88004.71004.87004.870039,400
Jun 25, 20244.88004.91004.70004.73004.730089,900
Jun 24, 20245.02005.04004.83004.87004.8700101,800
Jun 21, 20244.97005.03004.96005.03005.030028,200
Jun 20, 20245.00005.05004.95005.00005.000061,000
Jun 18, 20245.02005.07005.00005.00005.000044,800
Jun 17, 20245.05005.09005.02005.04005.040052,100
Jun 14, 20245.16005.22005.04005.11005.110032,900
Jun 13, 20245.26005.33005.13005.13005.130047,500
Jun 12, 20245.20005.37005.20005.28005.280037,200
Jun 11, 20245.40005.40005.22005.24005.240045,600
Jun 10, 20245.05005.42005.02005.32005.3200129,500
Jun 7, 20245.11005.15005.05005.08005.080025,700
Jun 6, 20245.08005.21005.07005.11005.110047,800
Jun 5, 20244.95005.12004.91005.09005.090046,700
Jun 4, 20245.02005.03004.93004.94004.940033,900
Jun 3, 20244.99005.06004.98005.03005.030039,900
May 31, 20245.06005.11004.98005.00005.000063,500
May 30, 20245.05005.26005.05005.06005.060070,900
May 29, 20245.10005.12005.05005.05005.050042,400
May 28, 20245.20005.20005.10005.11005.110054,000
May 24, 20245.13005.20005.10005.12005.120051,300
May 23, 20245.15005.33005.12005.14005.140059,400
May 22, 20245.21005.27005.14005.14005.140053,100
May 21, 20245.28005.31005.20005.22005.220043,000
May 20, 20245.43005.45005.27005.30005.300083,300
May 17, 20245.24005.36005.23005.36005.360038,500
May 16, 20245.36005.43005.20005.21005.210051,800
May 15, 20245.21005.40005.19005.36005.360066,400
May 14, 20245.16005.24005.16005.19005.190033,800
May 13, 20245.14005.24005.12005.20005.200071,500
May 10, 20245.20005.21005.13005.13005.130037,000
May 9, 20245.17005.25005.17005.20005.200041,400
May 8, 20245.30005.34005.18005.25005.250068,400
May 7, 20245.50005.50005.29005.30005.300066,300
May 6, 20245.38005.45005.38005.44005.440035,500
May 3, 20245.25005.40005.23005.39005.390096,000
May 2, 20245.39005.40005.23005.27005.270049,700
May 1, 20245.22005.40005.22005.36005.360083,000
Apr 30, 20245.31005.35005.22005.22005.220047,500
Apr 29, 20245.26005.44005.26005.35005.350053,000
Apr 26, 20245.10005.26005.10005.24005.240060,500
Apr 25, 20245.30005.35005.02005.08005.080090,200
Apr 24, 20245.17005.35005.15005.27005.270067,600
Apr 23, 20245.09005.19005.08005.17005.170038,400
Apr 22, 20245.23005.23005.06005.12005.120061,900
Apr 19, 20244.98005.22004.91005.22005.2200183,800
Apr 18, 20244.86005.03004.86005.02005.020051,700
Apr 17, 20244.91005.09004.86004.89004.890070,600

Related Tickers

UPG.BR Unifiedpost Group SA
3.6700
+1.66%
 
IMMR Immersion Corporation
7.29
+0.83%
 
XPER Xperi Inc.
6.52
-0.15%
 
MITK Mitek Systems, Inc.
7.78
-0.51%
 
DUOT Duos Technologies Group, Inc.
5.68
+10.29%
 
CMCOM.AS CM.com N.V.
6.26
-9.28%
 
VMEO Vimeo, Inc.
4.7200
-0.63%
 
TRUE-B.ST Truecaller AB (publ)
67.65
-2.87%
 
BLND Blend Labs, Inc.
3.1100
-0.96%
 
YALA Yalla Group Limited
6.26
+2.62%