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 29, 2018 11.69 11.69 11.69 0 +0.02(+0.17%)
Mar 28, 2018 12.86 12.86 11.52 11.67 117,211 -1.22(-9.46%)
Mar 27, 2018 12.95 13.09 12.61 12.89 44,909 +0.00(+0.00%)
Mar 26, 2018 12.99 13.05 12.60 12.89 30,864 +0.10(+0.78%)
Mar 23, 2018 13.45 13.45 12.78 12.79 23,866 -0.76(-5.61%)
Mar 22, 2018 13.56 13.84 13.40 13.55 37,457 +0.10(+0.74%)
Mar 21, 2018 13.41 13.88 13.20 13.45 40,870 +0.09(+0.67%)
Mar 20, 2018 13.38 13.60 13.08 13.36 64,257 +0.02(+0.15%)
Mar 19, 2018 13.39 13.50 13.10 13.34 43,867 -0.04(-0.30%)
Mar 16, 2018 13.44 13.50 13.14 13.38 29,775 -0.12(-0.89%)
Mar 15, 2018 13.37 13.50 13.13 13.50 89,668 +0.27(+2.04%)
Mar 14, 2018 13.30 13.32 13.09 13.23 26,075 -0.02(-0.15%)
Mar 13, 2018 13.28 13.40 13.15 13.25 33,639 -0.01(-0.08%)
Mar 12, 2018 13.40 13.40 13.03 13.26 58,435 -0.03(-0.23%)
Mar 09, 2018 12.95 13.43 12.92 13.29 89,697 +0.36(+2.78%)
Mar 08, 2018 13.00 13.00 12.61 12.93 155,993 -0.06(-0.46%)
Mar 07, 2018 12.80 13.00 12.60 12.99 102,615 +0.40(+3.18%)
Mar 06, 2018 12.75 12.90 12.34 12.59 103,755 +0.52(+4.31%)
Mar 05, 2018 12.15 12.48 12.07 12.07 47,215 -0.08(-0.66%)
Mar 02, 2018 11.94 12.25 11.70 12.15 42,068 +0.20(+1.67%)
Mar 01, 2018 11.62 12.03 11.46 11.95 48,174 +0.33(+2.84%)
Feb 28, 2018 11.88 12.18 11.55 11.62 80,304 -0.34(-2.84%)
Feb 27, 2018 12.11 12.15 11.78 11.96 25,862 -0.23(-1.89%)
Feb 26, 2018 12.20 12.25 11.80 12.19 35,198 +0.17(+1.41%)
Feb 23, 2018 11.85 12.02 11.65 12.02 36,938 +0.12(+1.01%)
Feb 22, 2018 12.42 11.80 11.90 53,177 -0.52(-4.19%)
Feb 21, 2018 11.57 12.48 11.50 12.42 127,135 +0.96(+8.38%)
Feb 20, 2018 12.02 12.05 11.23 11.46 203,378 -0.53(-4.42%)
Feb 16, 2018 11.99 11.99 11.99 0 +0.03(+0.25%)
Feb 15, 2018 12.16 12.49 11.88 11.96 65,060 +0.06(+0.50%)
Feb 14, 2018 12.20 12.41 11.86 11.90 112,873 -0.26(-2.14%)
Feb 13, 2018 12.07 12.47 12.00 12.16 122,889 +0.11(+0.91%)
Feb 12, 2018 12.24 12.36 12.10 12.05 82,211 +0.40(+3.43%)
Feb 09, 2018 12.30 12.38 11.63 11.65 87,032 -0.46(-3.80%)
Feb 08, 2018 13.11 12.10 12.11 63,551 -0.87(-6.70%)
Feb 07, 2018 12.66 12.98 12.57 12.98 24,600 +0.54(+4.34%)
Feb 06, 2018 12.50 12.67 12.26 12.44 50,464 -0.26(-2.05%)
Feb 05, 2018 12.50 12.88 12.28 12.70 51,411 +0.15(+1.20%)
Feb 02, 2018 13.13 13.31 12.48 12.55 108,985 -0.61(-4.64%)
Feb 01, 2018 12.83 13.13 12.75 13.16 29,331 +0.32(+2.49%)
Jan 31, 2018 13.45 13.50 12.75 12.84 45,752 -0.63(-4.68%)
Jan 30, 2018 13.57 13.60 13.55 13.47 47,098 -0.18(-1.32%)
Jan 29, 2018 13.75 13.85 13.51 13.65 25,309 -0.11(-0.80%)
Jan 26, 2018 13.75 14.00 13.52 13.76 24,500 +0.22(+1.62%)
Jan 25, 2018 13.99 14.09 13.53 13.54 35,451 -0.40(-2.87%)
Jan 24, 2018 13.66 14.07 13.63 13.94 38,045 +0.28(+2.05%)
Jan 23, 2018 13.59 13.82 13.45 13.66 33,957 +0.16(+1.19%)
Jan 22, 2018 13.45 13.66 13.33 13.50 45,621 +0.11(+0.82%)
Jan 19, 2018 13.07 13.47 13.07 13.39 40,968 +0.40(+3.08%)
Jan 18, 2018 13.69 13.69 12.91 12.99 78,449 -0.86(-6.21%)
Jan 17, 2018 13.25 13.96 13.10 13.85 91,901 +0.67(+5.08%)
Jan 16, 2018 13.67 13.73 12.79 13.18 52,084 -0.60(-4.35%)
Jan 12, 2018 13.78 13.78 13.78 0 -0.13(-0.93%)
Jan 11, 2018 13.89 13.99 13.62 13.91 83,557 +0.31(+2.28%)
Jan 10, 2018 13.60 12.79 13.60 173,314 +0.81(+6.33%)
Jan 09, 2018 12.42 12.80 12.24 12.79 138,969 +0.66(+5.44%)
Jan 08, 2018 12.12 12.35 12.02 12.13 99,967 +0.01(+0.08%)
Jan 05, 2018 12.29 12.48 12.11 12.12 52,013 -0.13(-1.06%)
Jan 04, 2018 12.00 12.48 12.00 12.25 90,398 -0.11(-0.89%)
Jan 03, 2018 12.46 12.59 11.75 12.36 165,313 -0.04(-0.32%)
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.