Materialise NV ADR (NQ: MTLS )

5.300 +0.170 (+3.31%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.520 9.680 9.000 9.320 114,479 -0.22(-2.31%)
May 30, 2023 9.810 9.880 9.160 9.540 138,821 -0.22(-2.25%)
May 26, 2023 9.280 9.790 9.128 9.760 128,078 +0.97(+11.04%)
May 25, 2023 9.090 9.100 8.700 8.790 49,118 -0.17(-1.90%)
May 24, 2023 9.200 9.200 8.810 8.960 55,295 -0.25(-2.71%)
May 23, 2023 9.150 9.290 9.131 9.210 36,977 +0.01(+0.11%)
May 22, 2023 8.960 9.200 8.871 9.200 56,111 +0.28(+3.14%)
May 19, 2023 8.950 9.000 8.790 8.920 64,916 +0.05(+0.56%)
May 18, 2023 8.830 9.090 8.790 8.870 38,346 +0.03(+0.34%)
May 17, 2023 8.720 8.920 8.560 8.840 44,449 +0.22(+2.55%)
May 16, 2023 8.330 8.760 8.230 8.620 57,884 +0.28(+3.36%)
May 15, 2023 8.290 8.460 8.210 8.340 67,494 +0.15(+1.83%)
May 12, 2023 8.440 8.455 8.190 8.190 45,512 -0.27(-3.19%)
May 11, 2023 8.450 8.600 8.418 8.460 34,430 -0.04(-0.47%)
May 10, 2023 8.780 8.780 8.460 8.500 64,305 -0.15(-1.73%)
May 09, 2023 8.780 8.920 8.600 8.650 60,763 -0.21(-2.37%)
May 08, 2023 9.110 9.110 8.840 8.860 48,219 -0.20(-2.21%)
May 05, 2023 8.900 9.090 8.860 9.060 37,332 +0.25(+2.84%)
May 04, 2023 8.950 9.145 8.790 8.810 65,527 -0.21(-2.33%)
May 03, 2023 9.190 9.205 9.010 9.020 66,795 -0.14(-1.53%)
May 02, 2023 9.320 9.330 9.000 9.160 73,983 -0.17(-1.82%)
May 01, 2023 8.990 9.390 8.990 9.330 66,791 +0.34(+3.78%)
Apr 28, 2023 8.820 9.170 8.800 8.990 115,699 +0.14(+1.58%)
Apr 27, 2023 8.300 8.930 8.260 8.850 173,443 +1.06(+13.61%)
Apr 26, 2023 7.970 7.970 7.760 7.790 48,903 -0.01(-0.13%)
Apr 25, 2023 8.140 8.150 7.770 7.800 60,861 -0.37(-4.53%)
Apr 24, 2023 8.300 8.400 8.100 8.170 86,972 -0.14(-1.68%)
Apr 21, 2023 7.880 8.420 7.855 8.310 268,915 +0.43(+5.46%)
Apr 20, 2023 7.740 7.910 7.716 7.880 83,039 +0.06(+0.77%)
Apr 19, 2023 7.790 7.840 7.730 7.820 62,403 +0.00(+0.00%)
Apr 18, 2023 8.000 8.000 7.780 7.820 64,824 -0.10(-1.26%)
Apr 17, 2023 7.940 7.940 7.825 7.920 40,633 +0.05(+0.61%)
Apr 14, 2023 7.960 8.077 7.830 7.872 39,727 -0.10(-1.23%)
Apr 13, 2023 7.870 8.030 7.870 7.970 42,499 +0.15(+1.92%)
Apr 12, 2023 7.990 8.070 7.820 7.820 57,528 -0.10(-1.26%)
Apr 11, 2023 7.960 8.035 7.880 7.920 46,959 +0.03(+0.38%)
Apr 10, 2023 7.910 7.965 7.790 7.890 56,158 -0.07(-0.88%)
Apr 06, 2023 7.800 8.120 7.800 7.960 57,058 +0.16(+2.05%)
Apr 05, 2023 8.000 8.100 7.730 7.800 115,507 -0.31(-3.82%)
Apr 04, 2023 8.430 8.440 8.040 8.110 60,696 -0.34(-4.02%)
Apr 03, 2023 8.350 8.470 8.260 8.450 122,760 +0.15(+1.81%)
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%)
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.