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 (%)
Aug 31, 2023 6.850 6.859 6.750 6.760 99,997 -0.04(-0.59%)
Aug 30, 2023 6.710 6.880 6.710 6.800 118,044 +0.05(+0.82%)
Aug 29, 2023 6.700 6.850 6.676 6.745 56,452 +0.07(+0.97%)
Aug 28, 2023 6.640 6.750 6.630 6.680 46,566 +0.03(+0.45%)
Aug 25, 2023 6.700 6.780 6.510 6.650 104,715 -0.03(-0.45%)
Aug 24, 2023 6.880 6.880 6.680 6.680 119,778 -0.14(-2.05%)
Aug 23, 2023 6.860 6.930 6.820 6.820 74,185 -0.04(-0.58%)
Aug 22, 2023 6.940 7.000 6.820 6.860 62,185 -0.03(-0.44%)
Aug 21, 2023 7.000 7.005 6.870 6.890 69,952 -0.03(-0.43%)
Aug 18, 2023 6.840 7.027 6.800 6.920 105,673 +0.02(+0.29%)
Aug 17, 2023 6.900 7.025 6.830 6.900 67,623 +0.07(+1.02%)
Aug 16, 2023 6.990 7.050 6.830 6.830 103,517 -0.12(-1.73%)
Aug 15, 2023 7.240 7.240 6.940 6.950 166,531 -0.31(-4.27%)
Aug 14, 2023 7.200 7.315 7.195 7.260 64,939 +0.06(+0.83%)
Aug 11, 2023 7.330 7.340 7.190 7.200 88,424 -0.12(-1.64%)
Aug 10, 2023 7.300 7.420 7.220 7.320 128,233 +0.09(+1.24%)
Aug 09, 2023 7.500 7.500 7.220 7.230 161,615 -0.20(-2.69%)
Aug 08, 2023 7.690 7.690 7.350 7.430 233,568 -0.29(-3.76%)
Aug 07, 2023 7.850 7.900 7.710 7.720 101,715 -0.03(-0.39%)
Aug 04, 2023 7.770 7.920 7.710 7.750 88,140 +0.04(+0.52%)
Aug 03, 2023 7.680 7.820 7.550 7.710 152,422 +0.03(+0.39%)
Aug 02, 2023 7.850 7.850 7.620 7.680 176,272 -0.19(-2.41%)
Aug 01, 2023 7.930 7.963 7.750 7.870 191,980 -0.11(-1.38%)
Jul 31, 2023 7.950 8.060 7.880 7.980 130,378 +0.03(+0.38%)
Jul 28, 2023 7.960 8.080 7.940 7.950 138,820 -0.01(-0.13%)
Jul 27, 2023 8.150 8.234 7.950 7.960 190,165 -0.10(-1.24%)
Jul 26, 2023 8.520 8.550 7.950 8.060 425,546 -0.64(-7.36%)
Jul 25, 2023 8.630 8.800 8.560 8.700 127,662 +0.17(+1.99%)
Jul 24, 2023 8.570 8.705 8.460 8.530 76,447 +0.00(+0.00%)
Jul 21, 2023 8.710 8.750 8.500 8.530 100,997 -0.12(-1.39%)
Jul 20, 2023 9.010 9.100 8.630 8.650 121,092 -0.47(-5.15%)
Jul 19, 2023 9.080 9.500 9.080 9.120 129,481 +0.12(+1.33%)
Jul 18, 2023 8.880 9.050 8.760 9.000 68,729 +0.14(+1.58%)
Jul 17, 2023 8.850 9.110 8.840 8.860 82,482 +0.02(+0.23%)
Jul 14, 2023 9.000 9.092 8.740 8.840 140,670 -0.19(-2.10%)
Jul 13, 2023 8.840 9.150 8.840 9.030 141,250 +0.24(+2.73%)
Jul 12, 2023 8.670 8.880 8.580 8.790 256,036 +0.24(+2.81%)
Jul 11, 2023 8.500 8.620 8.430 8.550 110,204 +0.05(+0.59%)
Jul 10, 2023 8.620 8.650 8.475 8.500 157,412 -0.12(-1.39%)
Jul 07, 2023 8.570 8.760 8.570 8.620 67,205 +0.08(+0.94%)
Jul 06, 2023 8.500 8.590 8.360 8.540 113,049 +0.00(+0.00%)
Jul 05, 2023 8.570 8.600 8.518 8.540 108,394 -0.05(-0.58%)
Jul 03, 2023 8.700 8.790 8.490 8.590 100,957 -0.05(-0.58%)
Jun 30, 2023 8.660 8.730 8.590 8.640 107,297 +0.08(+0.93%)
Jun 29, 2023 8.610 8.820 8.450 8.560 87,850 +0.01(+0.12%)
Jun 28, 2023 8.250 8.580 8.230 8.550 89,102 +0.25(+3.01%)
Jun 27, 2023 8.260 8.450 8.250 8.300 103,676 +0.01(+0.12%)
Jun 26, 2023 8.320 8.430 8.250 8.290 94,029 -0.10(-1.19%)
Jun 23, 2023 8.300 8.430 8.250 8.390 127,825 -0.02(-0.24%)
Jun 22, 2023 8.330 8.620 8.330 8.410 173,882 -0.01(-0.12%)
Jun 21, 2023 8.470 8.550 8.200 8.420 384,356 -0.22(-2.55%)
Jun 20, 2023 7.940 8.890 7.900 8.640 542,232 +0.97(+12.65%)
Jun 16, 2023 7.920 8.010 7.520 7.670 4,151,908 -0.21(-2.66%)
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.