Materialise N.V. (MTLS)
NASDAQ: MTLS
· Real-Time Price · USD
4.97
0.04 (0.81%)
At close: Sep 04, 2025, 3:59 PM
4.97
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
MTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.96 | 5.15 | 4.92 | 4.93 | 4.93 | -0.40% | 127,623 |
| Sep 2, 2025 | 5.10 | 5.11 | 4.95 | 4.95 | 4.95 | -3.13% | 118,300 |
| Aug 29, 2025 | 5.17 | 5.23 | 5.11 | 5.11 | 5.11 | -0.97% | 71,059 |
| Aug 28, 2025 | 5.06 | 5.32 | 5.01 | 5.16 | 5.16 | 2.18% | 155,443 |
| Aug 27, 2025 | 5.06 | 5.14 | 5.03 | 5.05 | 5.05 | -0.20% | 96,400 |
| Aug 26, 2025 | 5.23 | 5.23 | 5.06 | 5.06 | 5.06 | -3.62% | 133,012 |
| Aug 25, 2025 | 5.23 | 5.37 | 5.18 | 5.25 | 5.25 | 0.00% | 380,123 |
| Aug 22, 2025 | 5.00 | 5.26 | 5.00 | 5.25 | 5.25 | 4.79% | 274,400 |
| Aug 21, 2025 | 4.93 | 5.03 | 4.92 | 5.01 | 5.01 | -0.20% | 171,127 |
| Aug 20, 2025 | 5.08 | 5.10 | 4.96 | 5.02 | 5.02 | -1.18% | 119,737 |
| Aug 19, 2025 | 5.06 | 5.12 | 4.98 | 5.08 | 5.08 | 0.00% | 170,100 |
| Aug 18, 2025 | 5.15 | 5.16 | 5.02 | 5.08 | 5.08 | -1.74% | 112,242 |
| Aug 15, 2025 | 5.15 | 5.26 | 5.11 | 5.17 | 5.17 | -0.19% | 68,100 |
| Aug 14, 2025 | 5.23 | 5.40 | 5.07 | 5.18 | 5.18 | -2.26% | 62,634 |
| Aug 13, 2025 | 5.10 | 5.32 | 5.08 | 5.30 | 5.30 | 3.72% | 115,131 |
| Aug 12, 2025 | 5.00 | 5.15 | 4.94 | 5.11 | 5.11 | 2.20% | 56,803 |
| Aug 11, 2025 | 5.02 | 5.05 | 4.91 | 5.00 | 5.00 | -0.60% | 147,542 |
| Aug 8, 2025 | 5.10 | 5.16 | 4.95 | 5.03 | 5.03 | -0.59% | 114,444 |
| Aug 7, 2025 | 5.09 | 5.17 | 5.01 | 5.06 | 5.06 | 0.00% | 72,842 |
| Aug 6, 2025 | 5.04 | 5.12 | 4.97 | 5.06 | 5.06 | 0.20% | 84,641 |