Materialise NV Historical Data - MTLS

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Materialise NV MTLS NASDAQ Depository Receipt
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.11 -0.67% 16.25 16.50 16.16 16.48 16.36 17:59:43
more quote information »

MTLS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

MTLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 16.25 -0.11 -0.67% 16.48 16.50 16.16 72,721
Dec 05 2019 16.36 -0.11 -0.67% 16.42 16.73 16.31 73,215
Dec 04 2019 16.47 -0.04 -0.24% 16.67 16.69 16.42 62,192
Dec 03 2019 16.51 -0.40 -2.37% 17.00 17.00 16.32 76,615
Dec 02 2019 16.91 -0.76 -4.3% 17.75 17.75 16.82 57,543
Nov 29 2019 17.67 0.41 2.38% 17.20 17.84 17.11 18,340
Nov 27 2019 17.26 -0.06 -0.35% 17.25 17.5226 17.21 74,688
Nov 26 2019 17.32 -0.17 -0.97% 17.52 17.60 17.23 30,913
Nov 25 2019 17.49 0.08 0.46% 17.54 17.8345 17.36 48,643
Nov 22 2019 17.41 0.13 0.75% 17.36 17.50 17.1701 16,128
Nov 21 2019 17.28 0.36 2.13% 17.00 17.40 17.00 39,199
Nov 20 2019 16.92 -0.19 -1.11% 17.10 17.32 16.261 212,184
Nov 19 2019 17.11 -0.69 -3.88% 17.88 17.97 17.10 180,909
Nov 18 2019 17.80 0.05 0.28% 17.79 17.98 17.65 55,817
Nov 15 2019 17.75 0.58 3.38% 17.26 17.90 17.17 51,380
Nov 14 2019 17.17 -0.98 -5.4% 18.27 18.3735 17.16 141,884
Nov 13 2019 18.15 -1.17 -6.06% 19.11 19.1955 18.15 142,280
Nov 12 2019 19.32 0.06 0.31% 19.28 19.81 19.27 50,672
Nov 11 2019 19.26 -0.61 -3.07% 19.39 20.20 19.26 143,250
Nov 08 2019 19.87 0.16 0.81% 19.73 19.9642 19.535 28,501
Nov 07 2019 19.71 0.07 0.36% 19.47 19.77 19.405 46,241
See More Historical Prices »


Your Recent History
NASDAQ
MTLS
Materialis..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.