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)

5.390 -0.060 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 5.400 5.420 5.298 5.390 46,065 -0.06(-1.10%)
May 29, 2025 5.490 5.510 5.430 5.450 86,352 +0.02(+0.37%)
May 28, 2025 5.370 5.470 5.280 5.430 64,256 +0.08(+1.50%)
May 27, 2025 5.140 5.370 5.090 5.350 89,381 +0.28(+5.52%)
May 23, 2025 5.100 5.117 5.000 5.070 146,177 -0.04(-0.78%)
May 22, 2025 5.100 5.171 5.100 5.110 41,528 -0.02(-0.39%)
May 21, 2025 5.170 5.195 5.100 5.130 144,168 -0.04(-0.77%)
May 20, 2025 5.240 5.260 5.150 5.170 143,175 -0.09(-1.71%)
May 19, 2025 5.260 5.350 5.255 5.260 70,813 -0.10(-1.87%)
May 16, 2025 5.200 5.390 5.200 5.360 66,226 +0.16(+3.08%)
May 15, 2025 5.160 5.240 5.120 5.200 75,683 +0.03(+0.58%)
May 14, 2025 5.370 5.477 5.145 5.170 125,972 -0.21(-3.90%)
May 13, 2025 5.380 5.465 5.380 5.380 88,906 -0.05(-0.92%)
May 12, 2025 5.550 5.630 5.430 5.430 188,918 +0.06(+1.21%)
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 4.400 257,447 +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 -0.02(-0.48%)
Apr 04, 2025 4.440 4.440 4.080 4.180 468,096 -0.29(-6.38%)
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%)
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.