Materialise NV (MTLS)
5.14
0.11 (2.19%)
At close: Mar 05, 2025, 2:03 PM
MTLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 5.09 | 5.13 | 4.93 | 5.03 | -0.10 | -1.95% | 396,416 |
| Mar 3, 2025 | 5.32 | 5.45 | 5.12 | 5.13 | -0.13 | -2.47% | 255,964 |
| Feb 28, 2025 | 5.20 | 5.38 | 5.17 | 5.26 | 0.05 | 0.96% | 300,700 |
| Feb 27, 2025 | 5.40 | 5.41 | 5.20 | 5.21 | -0.19 | -3.52% | 512,911 |
| Feb 26, 2025 | 5.41 | 5.53 | 5.25 | 5.40 | 0.02 | 0.37% | 514,133 |
| Feb 25, 2025 | 6.08 | 6.08 | 5.38 | 5.38 | -0.72 | -11.80% | 955,610 |
| Feb 24, 2025 | 5.84 | 6.13 | 5.60 | 6.10 | 0.20 | 3.39% | 1,332,720 |
| Feb 21, 2025 | 6.07 | 6.22 | 5.90 | 5.90 | -0.06 | -1.01% | 699,700 |
| Feb 20, 2025 | 7.35 | 7.35 | 5.70 | 5.96 | -3.26 | -35.36% | 2,803,644 |
| Feb 19, 2025 | 9.32 | 9.34 | 9.09 | 9.22 | -0.06 | -0.65% | 198,500 |
| Feb 18, 2025 | 9.62 | 9.62 | 9.23 | 9.28 | -0.34 | -3.53% | 283,550 |
| Feb 14, 2025 | 9.43 | 9.69 | 9.38 | 9.62 | 0.21 | 2.23% | 343,328 |
| Feb 13, 2025 | 8.90 | 9.48 | 8.90 | 9.41 | 0.43 | 4.79% | 348,000 |
| Feb 12, 2025 | 8.86 | 9.06 | 8.84 | 8.98 | -0.04 | -0.44% | 102,212 |
| Feb 11, 2025 | 8.83 | 9.05 | 8.79 | 9.02 | 0.16 | 1.81% | 100,174 |
| Feb 10, 2025 | 8.85 | 9.00 | 8.65 | 8.86 | -0.07 | -0.78% | 112,672 |
| Feb 7, 2025 | 9.18 | 9.28 | 8.90 | 8.93 | -0.28 | -3.04% | 121,045 |
| Feb 6, 2025 | 8.90 | 9.22 | 8.72 | 9.21 | 0.34 | 3.83% | 231,900 |
| Feb 5, 2025 | 8.57 | 8.98 | 8.50 | 8.87 | 0.29 | 3.38% | 264,162 |
| Feb 4, 2025 | 8.37 | 8.59 | 8.29 | 8.58 | 0.26 | 3.12% | 141,847 |
| Feb 3, 2025 | 7.83 | 8.37 | 7.52 | 8.32 | -0.06 | -0.72% | 254,000 |
| Jan 31, 2025 | 8.72 | 8.77 | 8.38 | 8.38 | -0.27 | -3.12% | 150,003 |
| Jan 30, 2025 | 8.61 | 8.85 | 8.59 | 8.65 | 0.08 | 0.93% | 163,579 |
| Jan 29, 2025 | 8.46 | 8.68 | 8.28 | 8.57 | 0.11 | 1.30% | 274,221 |
| Jan 28, 2025 | 8.00 | 8.49 | 7.99 | 8.46 | 0.41 | 5.09% | 306,264 |
| Jan 27, 2025 | 7.96 | 8.24 | 7.94 | 8.05 | -0.15 | -1.83% | 159,016 |
| Jan 24, 2025 | 7.81 | 8.28 | 7.81 | 8.20 | 0.38 | 4.86% | 254,450 |
| Jan 23, 2025 | 7.81 | 7.88 | 7.70 | 7.82 | -0.09 | -1.14% | 62,915 |
| Jan 22, 2025 | 7.80 | 7.98 | 7.80 | 7.91 | 0.04 | 0.51% | 86,900 |
| Jan 21, 2025 | 7.61 | 7.87 | 7.56 | 7.87 | 0.27 | 3.55% | 122,131 |
| Jan 17, 2025 | 7.88 | 7.88 | 7.55 | 7.60 | -0.26 | -3.31% | 286,281 |
| Jan 16, 2025 | 7.97 | 8.07 | 7.80 | 7.86 | -0.20 | -2.48% | 92,600 |
| Jan 15, 2025 | 7.66 | 8.10 | 7.66 | 8.06 | 0.53 | 7.04% | 277,502 |
| 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 |