Materialise NV (MTLS)
7.53
0.38 (5.31%)
At close: Jan 14, 2025, 3:59 PM
7.53
0.07%
After-hours Jan 14, 2025, 04:00 PM EST
MTLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.14 | 7.64 | 7.12 | 7.53 | 0.38 | 5.31% | 121,835 |
| Jan 13, 2025 | 7.39 | 7.39 | 7.03 | 7.15 | -0.24 | -3.25% | 100,995 |
| Jan 10, 2025 | 7.31 | 7.42 | 6.98 | 7.39 | -0.05 | -0.67% | 221,600 |
| Jan 8, 2025 | 8.00 | 8.05 | 7.28 | 7.44 | -0.63 | -7.81% | 303,380 |
| Jan 7, 2025 | 7.95 | 8.16 | 7.68 | 8.07 | 0.20 | 2.54% | 289,335 |
| Jan 6, 2025 | 7.76 | 8.18 | 7.76 | 7.87 | 0.19 | 2.47% | 262,935 |
| Jan 3, 2025 | 7.11 | 7.86 | 7.11 | 7.68 | 0.59 | 8.32% | 336,832 |
| Jan 2, 2025 | 7.12 | 7.28 | 6.97 | 7.09 | 0.05 | 0.71% | 133,294 |
| Dec 31, 2024 | 7.12 | 7.15 | 6.97 | 7.04 | -0.06 | -0.85% | 45,800 |
| Dec 30, 2024 | 7.05 | 7.16 | 6.96 | 7.10 | -0.09 | -1.25% | 90,900 |
| Dec 27, 2024 | 7.28 | 7.39 | 7.12 | 7.19 | -0.18 | -2.44% | 69,000 |
| Dec 26, 2024 | 7.33 | 7.43 | 7.16 | 7.37 | 0.04 | 0.55% | 73,116 |
| Dec 24, 2024 | 7.22 | 7.35 | 7.16 | 7.33 | 0.10 | 1.38% | 47,300 |
| Dec 23, 2024 | 7.35 | 7.53 | 7.16 | 7.23 | -0.22 | -2.95% | 137,711 |
| Dec 20, 2024 | 7.61 | 7.69 | 7.42 | 7.45 | -0.20 | -2.61% | 98,523 |
| Dec 19, 2024 | 7.45 | 7.67 | 7.31 | 7.65 | 0.26 | 3.52% | 464,015 |
| Dec 18, 2024 | 7.91 | 8.09 | 7.37 | 7.39 | -0.52 | -6.57% | 230,700 |
| Dec 17, 2024 | 7.91 | 7.93 | 7.70 | 7.91 | -0.05 | -0.63% | 108,224 |
| Dec 16, 2024 | 7.89 | 8.09 | 7.83 | 7.96 | 0.06 | 0.76% | 94,442 |
| Dec 13, 2024 | 8.46 | 8.50 | 7.80 | 7.90 | -0.54 | -6.40% | 153,700 |
| Dec 12, 2024 | 8.16 | 8.50 | 8.16 | 8.44 | 0.31 | 3.81% | 173,800 |
| Dec 11, 2024 | 8.00 | 8.16 | 7.80 | 8.13 | 0.07 | 0.87% | 125,200 |
| Dec 10, 2024 | 8.25 | 8.25 | 8.06 | 8.06 | -0.17 | -2.07% | 95,425 |
| Dec 9, 2024 | 8.32 | 8.49 | 7.92 | 8.23 | -0.07 | -0.84% | 752,011 |
| Dec 6, 2024 | 7.39 | 8.42 | 7.33 | 8.30 | 0.91 | 12.31% | 514,713 |
| Dec 5, 2024 | 7.42 | 7.56 | 7.31 | 7.39 | -0.03 | -0.40% | 187,000 |
| Dec 4, 2024 | 7.64 | 7.66 | 7.40 | 7.42 | -0.23 | -3.01% | 212,122 |
| Dec 3, 2024 | 7.64 | 7.87 | 7.54 | 7.65 | 0.07 | 0.92% | 294,516 |
| Dec 2, 2024 | 7.70 | 7.74 | 7.54 | 7.58 | -0.05 | -0.66% | 215,574 |
| Nov 29, 2024 | 7.30 | 7.66 | 7.30 | 7.63 | 0.30 | 4.09% | 132,100 |
| Nov 27, 2024 | 7.13 | 7.40 | 7.05 | 7.33 | 0.18 | 2.52% | 157,700 |
| Nov 26, 2024 | 7.31 | 7.31 | 7.10 | 7.15 | -0.14 | -1.92% | 172,300 |
| Nov 25, 2024 | 7.43 | 7.50 | 7.26 | 7.29 | -0.07 | -0.95% | 116,200 |
| Nov 22, 2024 | 7.49 | 7.51 | 7.33 | 7.36 | -0.12 | -1.60% | 106,673 |
| Nov 21, 2024 | 7.16 | 7.54 | 7.14 | 7.48 | 0.36 | 5.06% | 171,600 |
| Nov 20, 2024 | 6.82 | 7.19 | 6.76 | 7.12 | 0.36 | 5.33% | 185,616 |
| Nov 19, 2024 | 6.64 | 6.84 | 6.61 | 6.76 | 0.03 | 0.45% | 54,246 |
| Nov 18, 2024 | 7.07 | 7.13 | 6.72 | 6.73 | -0.16 | -2.32% | 198,842 |
| Nov 15, 2024 | 7.16 | 7.26 | 6.85 | 6.89 | -0.27 | -3.77% | 298,901 |
| Nov 14, 2024 | 7.35 | 7.43 | 7.09 | 7.16 | -0.18 | -2.45% | 369,600 |
| Nov 13, 2024 | 7.07 | 7.56 | 6.93 | 7.34 | 0.32 | 4.56% | 501,317 |
| Nov 12, 2024 | 7.10 | 7.10 | 6.89 | 7.02 | -0.06 | -0.85% | 339,016 |
| Nov 11, 2024 | 6.79 | 7.10 | 6.65 | 7.08 | 0.36 | 5.36% | 367,115 |
| Nov 8, 2024 | 6.38 | 6.81 | 6.31 | 6.72 | 0.41 | 6.50% | 274,800 |
| Nov 7, 2024 | 6.40 | 6.45 | 6.20 | 6.31 | -0.15 | -2.32% | 102,400 |
| Nov 6, 2024 | 6.21 | 6.48 | 6.16 | 6.46 | 0.42 | 6.95% | 240,539 |
| Nov 5, 2024 | 6.14 | 6.20 | 6.02 | 6.04 | -0.10 | -1.63% | 82,508 |
| Nov 4, 2024 | 6.33 | 6.33 | 6.05 | 6.14 | -0.06 | -0.97% | 125,238 |
| Nov 1, 2024 | 5.91 | 6.20 | 5.90 | 6.20 | 0.29 | 4.91% | 109,814 |
| Oct 31, 2024 | 6.15 | 6.15 | 5.85 | 5.91 | -0.26 | -4.21% | 160,500 |