Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
5.17
-0.01 (-0.19%)
At close: Aug 15, 2025, 4:00 PM
5.18
+0.01 (0.19%)
After-hours: Aug 15, 2025, 5:47 PM EDT
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.15 | 5.26 | 5.11 | 5.17 | - | -0.19% | 68,044 |
| Aug 14, 2025 | 5.23 | 5.40 | 5.07 | 5.18 | 5.18 | -2.26% | 62,634 |
| Aug 13, 2025 | 5.10 | 5.32 | 5.08 | 5.30 | 5.30 | 3.72% | 115,131 |
| Aug 12, 2025 | 5.00 | 5.15 | 4.94 | 5.11 | 5.11 | 2.20% | 56,803 |
| Aug 11, 2025 | 5.02 | 5.05 | 4.91 | 5.00 | 5.00 | -0.60% | 147,542 |
| Aug 8, 2025 | 5.10 | 5.16 | 4.95 | 5.03 | 5.03 | -0.59% | 114,444 |
| Aug 7, 2025 | 5.09 | 5.17 | 5.01 | 5.06 | 5.06 | - | 72,842 |
| Aug 6, 2025 | 5.04 | 5.12 | 4.97 | 5.06 | 5.06 | 0.20% | 84,641 |
| Aug 5, 2025 | 5.10 | 5.19 | 5.04 | 5.05 | 5.05 | -0.39% | 73,105 |
| Aug 4, 2025 | 5.02 | 5.11 | 5.00 | 5.07 | 5.07 | 1.00% | 64,459 |
| Aug 1, 2025 | 5.08 | 5.20 | 4.92 | 5.02 | 5.02 | -2.71% | 148,113 |
| Jul 31, 2025 | 5.25 | 5.37 | 5.14 | 5.16 | 5.16 | -1.71% | 149,328 |
| Jul 30, 2025 | 5.31 | 5.37 | 5.17 | 5.25 | 5.25 | -1.13% | 55,068 |
| Jul 29, 2025 | 5.32 | 5.40 | 5.24 | 5.31 | 5.31 | - | 91,894 |
| Jul 28, 2025 | 5.33 | 5.57 | 5.14 | 5.31 | 5.31 | -0.28% | 240,633 |
| Jul 25, 2025 | 5.39 | 5.43 | 5.32 | 5.33 | 5.33 | - | 161,434 |
| Jul 24, 2025 | 5.80 | 5.88 | 5.25 | 5.33 | 5.33 | -13.83% | 519,948 |
| Jul 23, 2025 | 6.10 | 6.19 | 6.06 | 6.18 | 6.18 | 1.98% | 124,779 |
| Jul 22, 2025 | 5.98 | 6.08 | 5.97 | 6.06 | 6.06 | 0.83% | 54,165 |
| Jul 21, 2025 | 5.91 | 6.03 | 5.86 | 6.01 | 6.01 | 2.91% | 85,449 |
| Jul 18, 2025 | 6.04 | 6.04 | 5.84 | 5.84 | 5.84 | -2.50% | 105,539 |
| Jul 17, 2025 | 5.88 | 6.06 | 5.85 | 5.99 | 5.99 | 2.04% | 86,163 |
| Jul 16, 2025 | 5.70 | 5.88 | 5.63 | 5.87 | 5.87 | 2.26% | 60,984 |
| Jul 15, 2025 | 5.81 | 5.89 | 5.69 | 5.74 | 5.74 | -0.52% | 74,090 |
| Jul 14, 2025 | 5.92 | 5.99 | 5.76 | 5.77 | 5.77 | -2.53% | 56,592 |
| Jul 11, 2025 | 5.95 | 6.00 | 5.91 | 5.92 | 5.92 | -1.33% | 56,449 |
| Jul 10, 2025 | 5.80 | 6.03 | 5.68 | 6.00 | 6.00 | 3.63% | 86,107 |
| Jul 9, 2025 | 5.70 | 5.84 | 5.61 | 5.79 | 5.79 | 1.76% | 81,529 |
| Jul 8, 2025 | 5.59 | 5.73 | 5.57 | 5.69 | 5.69 | 2.71% | 61,970 |
| Jul 7, 2025 | 5.75 | 5.75 | 5.54 | 5.54 | 5.54 | -3.48% | 67,949 |
| Jul 3, 2025 | 5.67 | 5.85 | 5.67 | 5.74 | 5.74 | 2.32% | 60,526 |
| Jul 2, 2025 | 5.60 | 5.71 | 5.52 | 5.61 | 5.61 | 0.90% | 72,563 |
| Jul 1, 2025 | 5.61 | 5.73 | 5.55 | 5.56 | 5.56 | -1.59% | 40,816 |
| Jun 30, 2025 | 5.62 | 5.82 | 5.60 | 5.65 | 5.65 | 0.71% | 188,068 |
| Jun 27, 2025 | 5.52 | 5.62 | 5.51 | 5.61 | 5.61 | 1.08% | 63,980 |
| Jun 26, 2025 | 5.49 | 5.55 | 5.44 | 5.55 | 5.55 | 1.65% | 76,526 |
| Jun 25, 2025 | 5.54 | 5.54 | 5.41 | 5.46 | 5.46 | -1.44% | 34,403 |
| Jun 24, 2025 | 5.47 | 5.58 | 5.41 | 5.54 | 5.54 | 2.59% | 55,127 |
| Jun 23, 2025 | 5.33 | 5.48 | 5.25 | 5.40 | 5.40 | 0.19% | 126,330 |
| Jun 20, 2025 | 5.51 | 5.58 | 5.35 | 5.39 | 5.39 | -1.82% | 50,655 |
| Jun 18, 2025 | 5.62 | 5.63 | 5.48 | 5.49 | 5.49 | -2.66% | 82,480 |
| Jun 17, 2025 | 5.53 | 5.65 | 5.48 | 5.64 | 5.64 | 1.08% | 107,138 |
| Jun 16, 2025 | 5.50 | 5.60 | 5.46 | 5.58 | 5.58 | 2.39% | 63,039 |
| Jun 13, 2025 | 5.47 | 5.51 | 5.37 | 5.45 | 5.45 | -2.15% | 102,061 |
| Jun 12, 2025 | 5.76 | 5.82 | 5.54 | 5.57 | 5.57 | -3.80% | 90,686 |
| Jun 11, 2025 | 5.82 | 5.89 | 5.75 | 5.79 | 5.79 | -0.17% | 77,704 |
| Jun 10, 2025 | 5.94 | 5.94 | 5.76 | 5.80 | 5.80 | -1.53% | 85,709 |
| Jun 9, 2025 | 5.70 | 5.90 | 5.64 | 5.89 | 5.89 | 3.70% | 131,752 |
| Jun 6, 2025 | 5.60 | 5.69 | 5.50 | 5.68 | 5.68 | 3.46% | 86,384 |
| Jun 5, 2025 | 5.50 | 5.69 | 5.49 | 5.49 | 5.49 | - | 170,862 |