Materialise NV (MTLS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 4.98 | 0.08 | 1.63 | 4.9 | 5.07 | 4.9 | 133537 |
| 1741646100 | 4.9 | -0.11 | -2.20 | 4.97 | 4.99 | 4.87 | 293816 |
| 1741390500 | 5.01 | -0.04 | -0.79 | 5.05 | 5.125 | 4.955 | 173909 |
| 1741304100 | 5.05 | -0.07 | -1.37 | 5.0599999 | 5.15 | 4.98 | 266054 |
| 1741217700 | 5.12 | 0.09 | 1.79 | 5.07 | 5.17 | 5.0599999 | 176647 |
| 1741131300 | 5.03 | -0.1 | -1.95 | 5.09 | 5.13 | 4.93 | 396416 |
| 1741044900 | 5.13 | -0.13 | -2.47 | 5.32 | 5.45 | 5.12 | 255915 |
| 1740785700 | 5.26 | 0.05 | 0.96 | 5.2 | 5.375 | 5.17 | 300689 |
| 1740699300 | 5.21 | -0.19 | -3.43 | 5.4 | 5.4099 | 5.195 | 512591 |
| 1740612900 | 5.3949999 | 0.01 | 0.28 | 5.41 | 5.53 | 5.25 | 513333 |
| 1740526500 | 5.38 | -0.72 | -11.80 | 6.08 | 6.08 | 5.38 | 955590 |
| 1740440100 | 6.1 | 0.2 | 3.39 | 5.84 | 6.13 | 5.6 | 1332695 |
| 1740180900 | 5.9 | -0.06 | -1.01 | 6.07 | 6.22 | 5.9 | 699139 |
| 1740094500 | 5.96 | -3.26 | -35.36 | 7.35 | 7.35 | 5.7 | 2799928 |
| 1740008100 | 9.22 | -0.06 | -0.65 | 9.32 | 9.3366 | 9.085 | 198002 |
| 1739921700 | 9.28 | -0.34 | -3.53 | 9.6199999 | 9.6199999 | 9.23 | 261760 |
| 1739576100 | 9.6199999 | 0.21 | 2.23 | 9.43 | 9.69 | 9.38 | 343077 |
| 1739489700 | 9.41 | 0.43 | 4.79 | 8.9 | 9.48 | 8.9 | 346269 |
| 1739403300 | 8.98 | -0.04 | -0.44 | 8.86 | 9.06 | 8.835 | 102212 |
| 1739316900 | 9.02 | 0.16 | 1.86 | 8.83 | 9.05 | 8.7899999 | 100141 |
| 1739230500 | 8.855 | -0.08 | -0.84 | 8.85 | 9 | 8.65 | 112623 |
| 1738971300 | 8.93 | -0.28 | -3.04 | 9.18 | 9.28 | 8.9 | 121045 |
| 1738884900 | 9.21 | 0.34 | 3.83 | 8.9 | 9.22 | 8.72 | 231897 |
| 1738798500 | 8.8699999 | 0.29 | 3.38 | 8.57 | 8.98 | 8.5 | 263959 |
| 1738712100 | 8.58 | 0.26 | 3.06 | 8.33 | 8.5872 | 8.287 | 141847 |
| 1738625700 | 8.325 | -0.06 | -0.66 | 7.83 | 8.3699999 | 7.52 | 253974 |
| 1738366500 | 8.38 | -0.27 | -3.12 | 8.71 | 8.77 | 8.38 | 146926 |
| 1738280100 | 8.65 | 0.08 | 0.93 | 8.61 | 8.8528 | 8.59 | 162224 |
| 1738193700 | 8.57 | 0.11 | 1.30 | 8.46 | 8.6757 | 8.28 | 274156 |
| 1738107300 | 8.46 | 0.41 | 5.09 | 8 | 8.4899 | 7.99 | 303204 |
| 1738020900 | 8.05 | -0.15 | -1.83 | 7.96 | 8.24 | 7.95 | 155986 |
| 1737761700 | 8.2 | 0.29 | 3.67 | 7.81 | 8.28 | 7.81 | 254242 |
| 1737675300 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1737588900 | 7.91 | 0.04 | 0.51 | 7.8 | 7.98 | 7.8 | 78431 |
| 1737502500 | 7.87 | 0.27 | 3.55 | 7.61 | 7.87 | 7.5587 | 121167 |
| 1737156900 | 7.6 | -0.26 | -3.31 | 7.88 | 7.88 | 7.55 | 286122 |
| 1737070500 | 7.86 | -0.2 | -2.42 | 7.97 | 8.07 | 7.8 | 92582 |
| 1736984100 | 8.055 | 0.52 | 6.97 | 7.66 | 8.1 | 7.6575 | 277502 |
| 1736897700 | 7.53 | 0.38 | 5.31 | 7.14 | 7.64 | 7.115 | 121835 |
| 1736811300 | 7.15 | -0.24 | -3.25 | 7.39 | 7.39 | 7.03 | 100945 |
| 1736552100 | 7.39 | -0.05 | -0.61 | 7.31 | 7.42 | 6.98 | 221579 |
| 1736379300 | 7.435 | -0.64 | -7.87 | 8 | 8.05 | 7.28 | 303316 |
| 1736292900 | 8.07 | 0.2 | 2.54 | 7.95 | 8.1575 | 7.68 | 289335 |
| 1736206500 | 7.87 | 0.2 | 2.54 | 7.76 | 8.18 | 7.76 | 262772 |
| 1735947300 | 7.675 | 0.59 | 8.25 | 7.11 | 7.8639 | 7.11 | 336649 |
| 1735860900 | 7.09 | 0.05 | 0.71 | 7.12 | 7.2761 | 6.97 | 133194 |
| 1735688100 | 7.04 | -0.06 | -0.85 | 7.12 | 7.15 | 6.97 | 45753 |
| 1735601700 | 7.1 | -0.09 | -1.25 | 7.05 | 7.16 | 6.96 | 90861 |
| 1735342500 | 7.19 | -0.18 | -2.44 | 7.28 | 7.39 | 7.12 | 68990 |
| 1735256100 | 7.37 | 0.04 | 0.55 | 7.33 | 7.43 | 7.16 | 73116 |
| 1735077840 | 7.33 | 0.1 | 1.38 | 7.22 | 7.3489 | 7.16 | 47258 |
| 1734996900 | 7.23 | -0.22 | -2.95 | 7.35 | 7.5287 | 7.16 | 137711 |
| 1734737700 | 7.45 | -0.2 | -2.61 | 7.61 | 7.69 | 7.42 | 98523 |
| 1734651300 | 7.65 | 0.26 | 3.52 | 7.45 | 7.67 | 7.31 | 463999 |
| 1734564900 | 7.39 | -0.52 | -6.57 | 7.91 | 8.09 | 7.37 | 230658 |
| 1734478500 | 7.91 | -0.05 | -0.57 | 7.91 | 7.9341 | 7.7 | 108224 |
| 1734392100 | 7.955 | 0.05 | 0.70 | 7.9 | 8.09 | 7.83 | 94442 |
| 1734132900 | 7.9 | -0.54 | -6.40 | 8.46 | 8.5 | 7.8 | 153672 |
| 1734046500 | 8.44 | 0.31 | 3.81 | 8.16 | 8.5 | 8.16 | 173766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
