Business Insurance

Login  |  Register Subscribe



Materialise NV ADR (NQ: MTLS )

5.520 -0.460 (-7.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.000 6.020 5.510 5.520 82,958 -0.46(-7.69%)
Jul 18, 2024 5.500 6.000 5.500 5.980 319,609 +0.52(+9.52%)
Jul 17, 2024 5.390 5.470 5.270 5.460 84,595 +0.11(+2.06%)
Jul 16, 2024 5.200 5.360 5.200 5.350 67,409 +0.17(+3.28%)
Jul 15, 2024 5.100 5.290 5.085 5.180 80,776 +0.14(+2.78%)
Jul 12, 2024 4.800 5.040 4.800 5.040 68,213 +0.24(+5.00%)
Jul 11, 2024 4.850 4.900 4.800 4.800 46,764 -0.01(-0.21%)
Jul 10, 2024 4.810 4.880 4.760 4.810 69,232 -0.01(-0.21%)
Jul 09, 2024 4.870 4.900 4.800 4.820 19,773 -0.08(-1.63%)
Jul 08, 2024 4.810 4.900 4.800 4.900 44,291 +0.11(+2.30%)
Jul 05, 2024 4.730 4.800 4.730 4.790 35,576 +0.07(+1.38%)
Jul 03, 2024 4.800 4.935 4.710 4.725 49,589 -0.04(-0.94%)
Jul 02, 2024 4.930 4.945 4.720 4.770 65,407 -0.13(-2.65%)
Jul 01, 2024 5.000 5.045 4.900 4.900 63,983 -0.11(-2.20%)
Jun 28, 2024 5.050 5.060 4.980 5.010 34,353 -0.01(-0.20%)
Jun 27, 2024 4.900 5.040 4.880 5.020 97,741 +0.15(+3.08%)
Jun 26, 2024 4.710 4.880 4.710 4.870 39,100 +0.14(+2.96%)
Jun 25, 2024 4.880 4.910 4.700 4.730 89,947 -0.14(-2.87%)
Jun 24, 2024 5.020 5.040 4.830 4.870 101,813 -0.16(-3.18%)
Jun 21, 2024 4.970 5.030 4.960 5.030 28,208 +0.03(+0.60%)
Jun 20, 2024 5.000 5.050 4.950 5.000 61,029 +0.00(+0.00%)
Jun 18, 2024 5.020 5.071 5.000 5.000 44,847 -0.04(-0.79%)
Jun 17, 2024 5.050 5.090 5.020 5.040 52,086 -0.07(-1.37%)
Jun 14, 2024 5.160 5.220 5.040 5.110 32,895 -0.02(-0.39%)
Jun 13, 2024 5.260 5.330 5.130 5.130 47,495 -0.15(-2.84%)
Jun 12, 2024 5.200 5.370 5.200 5.280 37,235 +0.04(+0.76%)
Jun 11, 2024 5.400 5.400 5.220 5.240 45,644 -0.08(-1.50%)
Jun 10, 2024 5.050 5.420 5.020 5.320 129,519 +0.24(+4.72%)
Jun 07, 2024 5.110 5.150 5.050 5.080 25,740 -0.03(-0.59%)
Jun 06, 2024 5.080 5.210 5.070 5.110 47,836 +0.02(+0.39%)
Jun 05, 2024 4.950 5.120 4.910 5.090 46,681 +0.15(+3.04%)
Jun 04, 2024 5.020 5.025 4.930 4.940 33,932 -0.09(-1.79%)
Jun 03, 2024 4.990 5.060 4.980 5.030 39,937 +0.03(+0.60%)
May 31, 2024 5.060 5.105 4.980 5.000 63,479 -0.06(-1.19%)
May 30, 2024 5.050 5.260 5.050 5.060 70,952 +0.01(+0.20%)
May 29, 2024 5.100 5.120 5.050 5.050 42,400 -0.06(-1.17%)
May 28, 2024 5.200 5.200 5.100 5.110 53,991 -0.01(-0.20%)
May 24, 2024 5.130 5.200 5.100 5.120 51,266 -0.02(-0.39%)
May 23, 2024 5.150 5.330 5.120 5.140 59,445 +0.00(+0.00%)
May 22, 2024 5.210 5.270 5.140 5.140 53,165 -0.08(-1.53%)
May 21, 2024 5.280 5.310 5.200 5.220 42,998 -0.08(-1.51%)
May 20, 2024 5.430 5.450 5.270 5.300 83,288 -0.06(-1.12%)
May 17, 2024 5.240 5.360 5.230 5.360 38,516 +0.15(+2.88%)
May 16, 2024 5.360 5.430 5.200 5.210 51,839 -0.15(-2.80%)
May 15, 2024 5.210 5.400 5.190 5.360 66,365 +0.17(+3.28%)
May 14, 2024 5.160 5.240 5.160 5.190 33,842 -0.01(-0.19%)
May 13, 2024 5.140 5.240 5.120 5.200 71,541 +0.07(+1.36%)
May 10, 2024 5.200 5.210 5.130 5.130 36,960 -0.07(-1.35%)
May 09, 2024 5.170 5.250 5.170 5.200 41,434 -0.05(-0.95%)
May 08, 2024 5.300 5.340 5.180 5.250 68,408 -0.05(-0.94%)
May 07, 2024 5.500 5.500 5.285 5.300 66,285 -0.14(-2.57%)
May 06, 2024 5.380 5.450 5.380 5.440 35,461 +0.05(+0.93%)
May 03, 2024 5.250 5.400 5.231 5.390 96,024 +0.12(+2.28%)
May 02, 2024 5.390 5.400 5.230 5.270 49,728 -0.09(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance