Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
5.84
-0.13 (-2.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.97 | 5.99 | 5.80 | 5.84 | 5.84 | -2.18% | 162,084 |
| Dec 4, 2025 | 6.06 | 6.06 | 5.86 | 5.97 | 5.97 | -1.32% | 327,430 |
| Dec 3, 2025 | 6.05 | 6.07 | 5.91 | 6.05 | 6.05 | 0.33% | 160,657 |
| Dec 2, 2025 | 5.99 | 6.08 | 5.96 | 6.03 | 6.03 | 2.38% | 148,084 |
| Dec 1, 2025 | 6.06 | 6.07 | 5.87 | 5.89 | 5.89 | -2.32% | 106,172 |
| Nov 28, 2025 | 6.10 | 6.18 | 5.99 | 6.03 | 6.03 | 0.17% | 84,352 |
| Nov 26, 2025 | 6.08 | 6.14 | 6.00 | 6.02 | 6.02 | -0.99% | 62,388 |
| Nov 25, 2025 | 5.91 | 6.11 | 5.83 | 6.08 | 6.08 | 3.05% | 112,805 |
| Nov 24, 2025 | 5.99 | 6.11 | 5.86 | 5.90 | 5.90 | -1.17% | 94,764 |
| Nov 21, 2025 | 5.82 | 6.07 | 5.82 | 5.97 | 5.97 | 2.05% | 109,177 |
| Nov 20, 2025 | 6.12 | 6.28 | 5.83 | 5.85 | 5.85 | -2.82% | 147,869 |
| Nov 19, 2025 | 6.23 | 6.40 | 6.00 | 6.02 | 6.02 | -3.22% | 172,346 |
| Nov 18, 2025 | 5.90 | 6.22 | 5.90 | 6.22 | 6.22 | 4.71% | 113,071 |
| Nov 17, 2025 | 6.05 | 6.14 | 5.86 | 5.94 | 5.94 | -1.16% | 113,390 |
| Nov 14, 2025 | 5.98 | 6.13 | 5.90 | 6.01 | 6.01 | -1.64% | 157,918 |
| Nov 13, 2025 | 5.94 | 6.19 | 5.93 | 6.11 | 6.11 | 2.69% | 132,107 |
| Nov 12, 2025 | 5.96 | 6.16 | 5.87 | 5.95 | 5.95 | 0.34% | 110,953 |
| Nov 11, 2025 | 6.10 | 6.10 | 5.90 | 5.93 | 5.93 | -2.31% | 161,256 |
| Nov 10, 2025 | 5.85 | 6.19 | 5.85 | 6.07 | 6.07 | 5.02% | 121,761 |
| Nov 7, 2025 | 5.82 | 6.12 | 5.63 | 5.78 | 5.78 | -1.37% | 105,953 |
| Nov 6, 2025 | 6.17 | 6.31 | 5.85 | 5.86 | 5.86 | -5.48% | 177,968 |
| Nov 5, 2025 | 6.35 | 6.39 | 6.14 | 6.20 | 6.20 | -2.97% | 139,243 |
| Nov 4, 2025 | 6.44 | 6.57 | 6.29 | 6.39 | 6.39 | -3.18% | 216,612 |
| Nov 3, 2025 | 6.42 | 6.80 | 6.27 | 6.60 | 6.60 | 3.12% | 272,549 |
| Oct 31, 2025 | 5.69 | 6.40 | 5.69 | 6.40 | 6.40 | 13.07% | 397,926 |
| Oct 30, 2025 | 5.80 | 5.97 | 5.62 | 5.66 | 5.66 | 3.28% | 273,600 |
| Oct 29, 2025 | 5.70 | 5.82 | 5.45 | 5.48 | 5.48 | -3.86% | 174,377 |
| Oct 28, 2025 | 5.97 | 6.14 | 5.60 | 5.70 | 5.70 | -4.04% | 395,330 |
| Oct 27, 2025 | 6.04 | 6.25 | 5.92 | 5.94 | 5.94 | -1.66% | 220,000 |
| Oct 24, 2025 | 6.13 | 6.15 | 6.00 | 6.04 | 6.04 | -0.66% | 64,528 |
| Oct 23, 2025 | 5.95 | 6.11 | 5.94 | 6.08 | 6.08 | 2.53% | 74,346 |
| Oct 22, 2025 | 6.14 | 6.19 | 5.83 | 5.93 | 5.93 | -3.42% | 122,801 |
| Oct 21, 2025 | 6.23 | 6.35 | 6.08 | 6.14 | 6.14 | -1.76% | 98,731 |
| Oct 20, 2025 | 6.05 | 6.27 | 6.05 | 6.25 | 6.25 | 3.82% | 151,356 |
| Oct 17, 2025 | 6.00 | 6.19 | 5.94 | 6.02 | 6.02 | -1.47% | 176,204 |
| Oct 16, 2025 | 6.16 | 6.41 | 6.10 | 6.11 | 6.11 | -1.13% | 606,187 |
| Oct 15, 2025 | 6.02 | 6.28 | 5.91 | 6.18 | 6.18 | 2.49% | 243,666 |
| Oct 14, 2025 | 5.83 | 6.14 | 5.71 | 6.03 | 6.03 | 2.38% | 197,871 |
| Oct 13, 2025 | 5.90 | 5.98 | 5.78 | 5.89 | 5.89 | 1.73% | 106,588 |
| Oct 10, 2025 | 6.20 | 6.26 | 5.78 | 5.79 | 5.79 | -6.61% | 180,155 |
| Oct 9, 2025 | 6.04 | 6.26 | 5.95 | 6.20 | 6.20 | 2.31% | 184,559 |
| Oct 8, 2025 | 6.16 | 6.24 | 6.01 | 6.06 | 6.06 | -2.26% | 105,778 |
| Oct 7, 2025 | 6.35 | 6.41 | 6.08 | 6.20 | 6.20 | -2.67% | 158,843 |
| Oct 6, 2025 | 6.19 | 6.40 | 6.16 | 6.37 | 6.37 | 3.75% | 285,576 |
| Oct 3, 2025 | 5.79 | 6.41 | 5.71 | 6.14 | 6.14 | 4.96% | 523,251 |
| Oct 2, 2025 | 5.42 | 5.93 | 5.36 | 5.85 | 5.85 | 8.33% | 249,953 |
| Oct 1, 2025 | 5.52 | 5.58 | 5.35 | 5.40 | 5.40 | -3.05% | 81,599 |
| Sep 30, 2025 | 5.57 | 5.75 | 5.51 | 5.57 | 5.57 | 0.18% | 145,449 |
| Sep 29, 2025 | 5.65 | 5.65 | 5.55 | 5.56 | 5.56 | -1.07% | 61,073 |
| Sep 26, 2025 | 5.55 | 5.64 | 5.53 | 5.62 | 5.62 | 0.54% | 53,635 |