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

Materialise NV - American Depositary Shares (NQ:MTLS)

6.215 +0.365 (+6.24%)
Streaming Delayed Price Updated: 1:33 PM EDT, Oct 3, 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 (%)
Oct 02, 2025 5.420 5.930 5.360 5.850 249,753 +0.45(+8.33%)
Oct 01, 2025 5.520 5.583 5.350 5.400 81,599 -0.17(-3.05%)
Sep 30, 2025 5.570 5.750 5.510 5.570 145,349 +0.01(+0.18%)
Sep 29, 2025 5.650 5.650 5.550 5.560 61,073 -0.06(-1.07%)
Sep 26, 2025 5.550 5.642 5.530 5.620 53,635 +0.03(+0.54%)
Sep 25, 2025 5.740 5.792 5.560 5.590 133,500 -0.24(-4.12%)
Sep 24, 2025 5.680 5.880 5.500 5.830 150,673 +0.12(+2.10%)
Sep 23, 2025 5.490 5.720 5.320 5.710 160,759 +0.31(+5.74%)
Sep 22, 2025 5.240 5.510 5.230 5.400 142,321 +0.11(+2.08%)
Sep 19, 2025 5.530 5.530 5.230 5.290 111,796 -0.24(-4.34%)
Sep 18, 2025 5.240 5.600 5.225 5.530 191,208 +0.36(+6.96%)
Sep 17, 2025 5.060 5.240 5.030 5.170 81,795 +0.11(+2.17%)
Sep 16, 2025 5.010 5.120 4.960 5.060 122,866 +0.03(+0.60%)
Sep 15, 2025 5.100 5.135 5.010 5.030 49,102 -0.08(-1.57%)
Sep 12, 2025 5.160 5.200 5.080 5.110 122,916 -0.09(-1.73%)
Sep 11, 2025 5.040 5.240 5.020 5.200 78,324 +0.13(+2.56%)
Sep 10, 2025 5.060 5.150 5.020 5.070 68,705 -0.02(-0.39%)
Sep 09, 2025 5.180 5.180 5.020 5.090 33,824 -0.10(-1.93%)
Sep 08, 2025 4.950 5.225 4.930 5.190 90,358 +0.24(+4.85%)
Sep 05, 2025 4.980 5.070 4.950 4.950 99,019 -0.02(-0.40%)
Sep 04, 2025 4.960 5.050 4.900 4.970 92,418 +0.04(+0.81%)
Sep 03, 2025 4.960 5.150 4.920 4.930 127,623 -0.02(-0.40%)
Sep 02, 2025 5.100 5.110 4.950 4.950 116,393 -0.16(-3.13%)
Aug 29, 2025 5.170 5.225 5.110 5.110 71,059 -0.05(-0.97%)
Aug 28, 2025 5.060 5.320 5.010 5.160 155,443 +0.11(+2.18%)
Aug 27, 2025 5.060 5.140 5.030 5.050 96,378 -0.01(-0.20%)
Aug 26, 2025 5.230 5.230 5.055 5.060 133,012 -0.19(-3.62%)
Aug 25, 2025 5.230 5.373 5.180 5.250 380,123 +0.00(+0.00%)
Aug 22, 2025 5.000 5.260 5.000 5.250 274,379 +0.24(+4.79%)
Aug 21, 2025 4.930 5.025 4.920 5.010 171,127 -0.01(-0.20%)
Aug 20, 2025 5.080 5.100 4.960 5.020 119,737 -0.06(-1.18%)
Aug 19, 2025 5.060 5.115 4.980 5.080 170,058 +0.00(+0.00%)
Aug 18, 2025 5.150 5.162 5.020 5.080 112,040 -0.09(-1.74%)
Aug 15, 2025 5.150 5.260 5.111 5.170 68,051 -0.01(-0.19%)
Aug 14, 2025 5.230 5.400 5.070 5.180 62,634 -0.12(-2.26%)
Aug 13, 2025 5.100 5.315 5.078 5.300 115,131 +0.19(+3.72%)
Aug 12, 2025 5.000 5.150 4.940 5.110 56,803 +0.11(+2.20%)
Aug 11, 2025 5.020 5.050 4.910 5.000 147,542 -0.03(-0.60%)
Aug 08, 2025 5.100 5.155 4.950 5.030 114,444 -0.03(-0.59%)
Aug 07, 2025 5.090 5.168 5.010 5.060 72,842 +0.00(+0.00%)
Aug 06, 2025 5.040 5.120 4.970 5.060 84,641 +0.01(+0.20%)
Aug 05, 2025 5.100 5.185 5.040 5.050 73,105 -0.02(-0.39%)
Aug 04, 2025 5.020 5.110 5.000 5.070 64,459 +0.05(+1.00%)
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.