Materialise NV ADR (NQ: MTLS )

5.280 +0.150 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.120 8.320 8.070 8.300 64,878 +0.25(+3.11%)
Mar 30, 2023 7.920 8.150 7.920 8.050 81,855 +0.25(+3.21%)
Mar 29, 2023 7.760 7.840 7.760 7.800 44,183 +0.15(+1.96%)
Mar 28, 2023 7.700 7.740 7.630 7.650 86,386 -0.11(-1.42%)
Mar 27, 2023 7.740 7.850 7.695 7.760 74,147 +0.09(+1.17%)
Mar 24, 2023 7.650 7.710 7.570 7.670 82,966 -0.06(-0.78%)
Mar 23, 2023 7.730 7.825 7.630 7.730 91,746 +0.06(+0.78%)
Mar 22, 2023 7.790 7.850 7.660 7.670 131,314 -0.09(-1.16%)
Mar 21, 2023 7.540 7.790 7.540 7.760 98,256 +0.31(+4.16%)
Mar 20, 2023 7.440 7.560 7.300 7.450 183,583 -0.01(-0.13%)
Mar 17, 2023 7.710 7.710 7.350 7.460 430,136 -0.25(-3.24%)
Mar 16, 2023 7.600 7.730 7.533 7.710 125,520 +0.09(+1.18%)
Mar 15, 2023 7.550 7.660 7.510 7.620 147,663 -0.10(-1.30%)
Mar 14, 2023 8.020 8.060 7.620 7.720 192,995 -0.12(-1.53%)
Mar 13, 2023 8.000 8.120 7.810 7.840 405,138 -0.28(-3.45%)
Mar 10, 2023 8.450 8.450 8.035 8.120 323,104 -0.28(-3.33%)
Mar 09, 2023 8.550 8.610 8.380 8.400 146,497 -0.13(-1.52%)
Mar 08, 2023 8.630 8.640 8.520 8.530 73,037 -0.04(-0.47%)
Mar 07, 2023 8.750 8.755 8.570 8.570 108,724 -0.18(-2.06%)
Mar 06, 2023 8.870 8.960 8.720 8.750 109,687 -0.07(-0.79%)
Mar 03, 2023 8.680 8.850 8.675 8.820 120,226 +0.10(+1.15%)
Mar 02, 2023 8.550 8.760 8.520 8.720 76,279 +0.15(+1.75%)
Mar 01, 2023 8.680 8.695 8.510 8.570 126,919 -0.03(-0.35%)
Feb 28, 2023 8.690 8.770 8.600 8.600 90,654 -0.10(-1.15%)
Feb 27, 2023 8.860 8.860 8.650 8.700 120,186 +0.02(+0.23%)
Feb 24, 2023 8.800 8.810 8.650 8.680 105,304 -0.25(-2.80%)
Feb 23, 2023 9.100 9.100 8.800 8.930 65,435 +0.04(+0.45%)
Feb 22, 2023 8.960 9.040 8.840 8.890 107,066 -0.01(-0.11%)
Feb 21, 2023 9.090 9.090 8.880 8.900 109,192 -0.19(-2.09%)
Feb 17, 2023 9.120 9.200 8.850 9.090 167,472 -0.13(-1.41%)
Feb 16, 2023 9.140 9.450 9.000 9.220 199,734 +0.00(+0.00%)
Feb 15, 2023 8.800 9.480 8.800 9.220 282,101 +0.54(+6.22%)
Feb 14, 2023 9.920 9.990 8.610 8.680 746,744 -1.50(-14.73%)
Feb 13, 2023 10.14 10.23 9.980 10.18 150,531 +0.13(+1.29%)
Feb 10, 2023 10.11 10.16 9.940 10.05 147,943 -0.13(-1.28%)
Feb 09, 2023 10.57 10.59 10.10 10.18 187,687 -0.13(-1.26%)
Feb 08, 2023 10.65 10.69 10.22 10.31 116,092 -0.32(-3.01%)
Feb 07, 2023 10.55 10.67 10.17 10.63 188,066 +0.08(+0.76%)
Feb 06, 2023 10.99 11.07 10.53 10.55 118,513 -0.55(-4.95%)
Feb 03, 2023 11.05 11.40 10.91 11.10 175,334 -0.15(-1.33%)
Feb 02, 2023 11.05 11.42 11.04 11.25 240,247 +0.43(+3.97%)
Feb 01, 2023 10.65 10.93 10.55 10.82 206,535 +0.28(+2.66%)
Jan 31, 2023 10.06 10.63 10.05 10.54 143,450 +0.50(+4.98%)
Jan 30, 2023 9.990 10.13 9.885 10.04 154,475 +0.04(+0.40%)
Jan 27, 2023 9.850 10.12 9.820 10.00 298,360 +0.10(+1.01%)
Jan 26, 2023 9.950 9.960 9.710 9.900 169,797 +0.09(+0.92%)
Jan 25, 2023 9.730 9.830 9.670 9.810 130,298 -0.06(-0.61%)
Jan 24, 2023 10.19 10.19 9.853 9.870 149,999 -0.36(-3.52%)
Jan 23, 2023 10.03 10.47 9.920 10.23 251,326 +0.28(+2.81%)
Jan 20, 2023 9.380 9.970 9.330 9.950 349,790 +0.65(+6.99%)
Jan 19, 2023 9.220 9.420 9.158 9.300 174,782 +0.02(+0.22%)
Jan 18, 2023 9.850 9.890 9.280 9.280 260,207 -0.50(-5.11%)
Jan 17, 2023 9.860 9.890 9.490 9.780 609,633 +0.27(+2.84%)
Jan 13, 2023 9.090 9.590 9.020 9.510 508,751 +0.42(+4.62%)
Jan 12, 2023 9.200 9.240 8.928 9.090 375,763 -0.05(-0.55%)
Jan 11, 2023 9.110 9.430 9.020 9.140 1,241,184 +0.17(+1.90%)
Jan 10, 2023 8.600 9.180 8.510 8.970 697,218 +0.42(+4.91%)
Jan 09, 2023 8.690 8.790 8.520 8.550 635,673 -0.02(-0.23%)
Jan 06, 2023 8.600 8.630 8.340 8.570 193,299 +0.06(+0.71%)
Jan 05, 2023 8.630 8.770 8.350 8.510 215,728 -0.14(-1.62%)
Jan 04, 2023 8.700 8.910 8.520 8.650 967,989 +0.02(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.