Materialise N.V. (MTLS)
NASDAQ: MTLS
· Real-Time Price · USD
5.15
-0.15 (-2.83%)
At close: Aug 14, 2025, 3:59 PM
5.18
0.58%
After-hours: Aug 14, 2025, 04:10 PM EDT
MTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 5.10 | 5.19 | 5.04 | 5.05 | 5.05 | -0.39% | 73,105 |
| Aug 4, 2025 | 5.02 | 5.11 | 5.00 | 5.07 | 5.07 | 1.00% | 64,500 |
| Aug 1, 2025 | 5.08 | 5.20 | 4.92 | 5.02 | 5.02 | -2.71% | 148,113 |
| Jul 31, 2025 | 5.25 | 5.37 | 5.14 | 5.16 | 5.16 | -1.71% | 149,328 |
| Jul 30, 2025 | 5.31 | 5.37 | 5.17 | 5.25 | 5.25 | -1.13% | 55,100 |
| Jul 29, 2025 | 5.32 | 5.40 | 5.24 | 5.31 | 5.31 | 0.00% | 91,900 |
| Jul 28, 2025 | 5.33 | 5.57 | 5.14 | 5.31 | 5.31 | -0.38% | 240,633 |
| Jul 25, 2025 | 5.39 | 5.43 | 5.32 | 5.33 | 5.33 | 0.00% | 161,434 |
| Jul 24, 2025 | 5.80 | 5.88 | 5.25 | 5.33 | 5.33 | -13.75% | 519,948 |
| Jul 23, 2025 | 6.10 | 6.19 | 6.06 | 6.18 | 6.18 | 1.98% | 124,800 |
| Jul 22, 2025 | 5.98 | 6.08 | 5.97 | 6.06 | 6.06 | 0.83% | 54,200 |
| Jul 21, 2025 | 5.91 | 6.03 | 5.86 | 6.01 | 6.01 | 2.91% | 85,449 |
| Jul 18, 2025 | 6.04 | 6.04 | 5.84 | 5.84 | 5.84 | -2.50% | 105,539 |