Materialise NV (MTLS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057300 | 5.35 | -0.07 | -1.29 | 5.4 | 5.412 | 5.285 | 65061 |
| 1724970900 | 5.42 | -0.04 | -0.73 | 5.46 | 5.5199999 | 5.3949999 | 47676 |
| 1724884500 | 5.46 | -0.11 | -1.97 | 5.6 | 5.615 | 5.4 | 49436 |
| 1724798100 | 5.57 | 0 | 0.00 | 5.6 | 5.626 | 5.555 | 71962 |
| 1724711700 | 5.57 | 0.07 | 1.27 | 5.48 | 5.609 | 5.48 | 129446 |
| 1724452500 | 5.5 | 0.12 | 2.23 | 5.39 | 5.505 | 5.39 | 45617 |
| 1724366100 | 5.38 | -0.09 | -1.65 | 5.43 | 5.5 | 5.3531 | 28986 |
| 1724279700 | 5.47 | 0.03 | 0.55 | 5.45 | 5.482 | 5.38 | 136223 |
| 1724193300 | 5.44 | 0.01 | 0.18 | 5.46 | 5.49 | 5.4 | 71530 |
| 1724106900 | 5.43 | 0.06 | 1.12 | 5.39 | 5.4999 | 5.35 | 279704 |
| 1723847700 | 5.37 | -0.03 | -0.56 | 5.37 | 5.4082 | 5.3 | 58549 |
| 1723761300 | 5.4 | 0.03 | 0.56 | 5.43 | 5.4676 | 5.36 | 127756 |
| 1723674900 | 5.37 | -0.1 | -1.83 | 5.49 | 5.5199999 | 5.36 | 52900 |
| 1723588500 | 5.47 | -0.01 | -0.18 | 5.5199999 | 5.57 | 5.41 | 77312 |
| 1723502100 | 5.48 | -0.02 | -0.36 | 5.49 | 5.6 | 5.45 | 64389 |
| 1723242900 | 5.5 | 0.05 | 0.92 | 5.43 | 5.5298999 | 5.43 | 60423 |
| 1723156500 | 5.45 | 0 | 0.00 | 5.47 | 5.53 | 5.41 | 110035 |
| 1723070100 | 5.45 | -0.02 | -0.37 | 5.48 | 5.7 | 5.41 | 60024 |
| 1722983700 | 5.47 | -0.1 | -1.80 | 5.62 | 5.7135 | 5.47 | 92997 |
| 1722897300 | 5.57 | -0.59 | -9.58 | 5.72 | 5.8099999 | 5.55 | 139923 |
| 1722638100 | 6.16 | 0.03 | 0.49 | 6.05 | 6.23 | 5.88 | 94143 |
| 1722551700 | 6.13 | -0.37 | -5.69 | 6.5599999 | 6.63 | 6 | 138359 |
| 1722465300 | 6.5 | 0.85 | 15.04 | 6.05 | 6.7 | 6.05 | 442800 |
| 1722378900 | 5.65 | -0.04 | -0.70 | 5.69 | 5.716 | 5.54 | 54329 |
| 1722292500 | 5.69 | -0.01 | -0.18 | 5.74 | 5.7499 | 5.61 | 41584 |
| 1722033300 | 5.7 | -0.18 | -3.06 | 5.86 | 5.8669 | 5.59 | 107304 |
| 1721946900 | 5.88 | 0.11 | 1.91 | 5.79 | 5.94 | 5.735 | 56416 |
| 1721860500 | 5.7699999 | -0.13 | -2.20 | 5.9399 | 5.94 | 5.73 | 33200 |
| 1721774100 | 5.9 | 0.03 | 0.51 | 5.94 | 5.9479 | 5.84 | 43783 |
| 1721687700 | 5.8699 | 0.35 | 6.34 | 5.69 | 5.87 | 5.69 | 64456 |
| 1721428500 | 5.5199999 | -0.46 | -7.69 | 5.8316 | 5.88 | 5.51 | 66188 |
| 1721342100 | 5.98 | 0.52 | 9.52 | 5.5 | 6 | 5.5 | 319589 |
| 1721255700 | 5.46 | 0.11 | 2.06 | 5.39 | 5.47 | 5.2699999 | 77890 |
| 1721169300 | 5.35 | 0.17 | 3.28 | 5.2 | 5.36 | 5.2 | 67409 |
| 1721082900 | 5.18 | 0.14 | 2.78 | 5.1 | 5.29 | 5.05 | 80776 |
| 1720823700 | 5.04 | 0.24 | 5.00 | 4.8 | 5.04 | 4.8 | 68176 |
| 1720737300 | 4.8 | -0.01 | -0.21 | 4.84 | 4.9 | 4.8 | 40734 |
| 1720650900 | 4.8099999 | -0.01 | -0.21 | 4.8099999 | 4.88 | 4.76 | 69232 |
| 1720564500 | 4.82 | -0.08 | -1.63 | 4.87 | 4.9 | 4.8 | 19773 |
| 1720478100 | 4.9 | 0.11 | 2.30 | 4.8099999 | 4.9 | 4.8 | 44291 |
| 1720218900 | 4.79 | 0.07 | 1.38 | 4.73 | 4.8 | 4.73 | 35576 |
| 1720040640 | 4.725 | -0.05 | -0.94 | 4.8 | 4.9349999 | 4.71 | 49589 |
| 1719959700 | 4.7699999 | -0.13 | -2.65 | 4.93 | 4.945 | 4.72 | 65394 |
| 1719873300 | 4.9 | -0.11 | -2.20 | 5 | 5.0447 | 4.9 | 63968 |
| 1719614100 | 5.01 | -0.01 | -0.20 | 5.05 | 5.0599999 | 4.98 | 34353 |
| 1719527700 | 5.0199999 | 0.15 | 3.08 | 4.9 | 5.04 | 4.88 | 97741 |
| 1719441300 | 4.87 | 0.14 | 2.96 | 4.71 | 4.88 | 4.71 | 39100 |
| 1719354900 | 4.73 | -0.14 | -2.87 | 4.88 | 4.91 | 4.7 | 89947 |
| 1719268500 | 4.87 | -0.16 | -3.18 | 5.0199999 | 5.04 | 4.83 | 101813 |
| 1719009300 | 5.03 | 0.03 | 0.60 | 4.97 | 5.03 | 4.96 | 28208 |
| 1718922900 | 5 | 0 | 0.00 | 5 | 5.05 | 4.95 | 61029 |
| 1718750100 | 5 | -0.04 | -0.79 | 5.0199999 | 5.0707 | 5 | 44827 |
| 1718663700 | 5.04 | -0.07 | -1.37 | 5.05 | 5.09 | 5.0199999 | 52086 |
| 1718404500 | 5.11 | -0.02 | -0.39 | 5.16 | 5.22 | 5.04 | 32895 |
| 1718318100 | 5.13 | -0.15 | -2.84 | 5.26 | 5.33 | 5.13 | 47475 |
| 1718231700 | 5.28 | 0.04 | 0.76 | 5.2 | 5.37 | 5.2 | 35342 |
| 1718145300 | 5.24 | -0.08 | -1.50 | 5.4 | 5.4 | 5.22 | 45639 |
| 1718058900 | 5.32 | 0.24 | 4.72 | 5.05 | 5.4199 | 5.0199999 | 129499 |
| 1717799700 | 5.08 | -0.03 | -0.59 | 5.1 | 5.15 | 5.05 | 21856 |
| 1717713300 | 5.11 | 0.02 | 0.39 | 5.08 | 5.21 | 5.07 | 47836 |
| 1717626900 | 5.09 | 0.15 | 3.04 | 4.95 | 5.12 | 4.91 | 46681 |
| 1717540500 | 4.94 | -0.09 | -1.79 | 5.0199999 | 5.05 | 4.93 | 33932 |
| 1717454100 | 5.03 | 0.03 | 0.60 | 4.99 | 5.0599999 | 4.98 | 39937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
