Materialise N.V. (MTLS)
NASDAQ: MTLS
· Real-Time Price · USD
5.83
0.12 (2.10%)
At close: Sep 24, 2025, 3:59 PM
5.87
0.69%
After-hours: Sep 24, 2025, 05:34 PM EDT
MTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 5.68 | 5.88 | 5.50 | 5.83 | 5.83 | 2.10% | 150,467 |
| Sep 23, 2025 | 5.49 | 5.72 | 5.32 | 5.71 | 5.71 | 5.74% | 160,800 |
| Sep 22, 2025 | 5.24 | 5.51 | 5.23 | 5.40 | 5.40 | 2.08% | 142,321 |
| Sep 19, 2025 | 5.53 | 5.53 | 5.23 | 5.29 | 5.29 | -4.34% | 111,796 |
| Sep 18, 2025 | 5.24 | 5.60 | 5.23 | 5.53 | 5.53 | 6.96% | 191,208 |
| Sep 17, 2025 | 5.06 | 5.24 | 5.03 | 5.17 | 5.17 | 2.17% | 81,795 |
| Sep 16, 2025 | 5.01 | 5.12 | 4.96 | 5.06 | 5.06 | 0.60% | 122,900 |
| Sep 15, 2025 | 5.10 | 5.14 | 5.01 | 5.03 | 5.03 | -1.57% | 49,102 |
| Sep 12, 2025 | 5.16 | 5.20 | 5.08 | 5.11 | 5.11 | -1.73% | 122,916 |
| Sep 11, 2025 | 5.04 | 5.24 | 5.02 | 5.20 | 5.20 | 2.56% | 78,324 |
| Sep 10, 2025 | 5.06 | 5.15 | 5.02 | 5.07 | 5.07 | -0.39% | 68,705 |
| Sep 9, 2025 | 5.18 | 5.18 | 5.02 | 5.09 | 5.09 | -1.93% | 34,224 |
| Sep 8, 2025 | 4.95 | 5.23 | 4.93 | 5.19 | 5.19 | 4.85% | 90,400 |
| Sep 5, 2025 | 4.98 | 5.07 | 4.95 | 4.95 | 4.95 | -0.40% | 99,019 |
| Sep 4, 2025 | 4.96 | 5.05 | 4.90 | 4.97 | 4.97 | 0.81% | 92,418 |
| Sep 3, 2025 | 4.96 | 5.15 | 4.92 | 4.93 | 4.93 | -0.40% | 127,627 |
| 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 |