Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Materialise NV - American Depositary Shares (NQ:MTLS)

5.975 -0.055 (-0.91%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 02, 2025 5.990 6.080 5.960 6.030 148,084 +0.14(+2.38%)
Dec 01, 2025 6.060 6.070 5.870 5.890 106,172 -0.14(-2.32%)
Nov 28, 2025 6.100 6.180 5.990 6.030 84,352 +0.01(+0.17%)
Nov 26, 2025 6.080 6.140 6.000 6.020 62,388 -0.06(-0.99%)
Nov 25, 2025 5.890 6.110 5.830 6.080 112,805 +0.18(+3.05%)
Nov 24, 2025 5.990 6.108 5.860 5.900 94,764 -0.07(-1.17%)
Nov 21, 2025 5.820 6.065 5.816 5.970 109,177 +0.12(+2.05%)
Nov 20, 2025 6.120 6.280 5.830 5.850 142,869 -0.17(-2.82%)
Nov 19, 2025 6.230 6.400 6.000 6.020 172,346 -0.20(-3.22%)
Nov 18, 2025 5.900 6.220 5.900 6.220 113,071 +0.28(+4.71%)
Nov 17, 2025 6.050 6.140 5.860 5.940 113,390 -0.07(-1.16%)
Nov 14, 2025 5.980 6.130 5.900 6.010 157,918 -0.10(-1.64%)
Nov 13, 2025 5.940 6.190 5.930 6.110 132,093 +0.16(+2.69%)
Nov 12, 2025 5.960 6.158 5.870 5.950 110,953 +0.02(+0.34%)
Nov 11, 2025 6.100 6.100 5.900 5.930 161,256 -0.14(-2.31%)
Nov 10, 2025 5.850 6.190 5.850 6.070 121,761 +0.29(+5.02%)
Nov 07, 2025 5.820 6.120 5.630 5.780 105,953 -0.08(-1.37%)
Nov 06, 2025 6.170 6.310 5.850 5.860 177,957 -0.34(-5.48%)
Nov 05, 2025 6.350 6.390 6.140 6.200 139,243 -0.19(-2.97%)
Nov 04, 2025 6.440 6.570 6.290 6.390 216,513 -0.21(-3.18%)
Nov 03, 2025 6.420 6.800 6.268 6.600 272,341 +0.20(+3.12%)
Oct 31, 2025 5.690 6.400 5.690 6.400 397,926 +0.74(+13.07%)
Oct 30, 2025 5.800 5.965 5.620 5.660 273,580 +0.18(+3.28%)
Oct 29, 2025 5.700 5.815 5.450 5.480 174,377 -0.22(-3.86%)
Oct 28, 2025 5.970 6.140 5.600 5.700 395,330 -0.24(-4.04%)
Oct 27, 2025 6.040 6.250 5.920 5.940 220,000 -0.10(-1.66%)
Oct 24, 2025 6.130 6.150 5.995 6.040 64,528 -0.04(-0.66%)
Oct 23, 2025 5.950 6.111 5.940 6.080 74,346 +0.15(+2.53%)
Oct 22, 2025 6.140 6.190 5.830 5.930 122,781 -0.21(-3.42%)
Oct 21, 2025 6.230 6.346 6.080 6.140 98,724 -0.11(-1.76%)
Oct 20, 2025 6.050 6.270 6.050 6.250 151,356 +0.23(+3.82%)
Oct 17, 2025 6.000 6.190 5.940 6.020 176,204 -0.09(-1.47%)
Oct 16, 2025 6.160 6.410 6.095 6.110 606,187 -0.07(-1.13%)
Oct 15, 2025 6.020 6.280 5.910 6.180 243,661 +0.15(+2.49%)
Oct 14, 2025 5.890 6.140 5.710 6.030 197,871 +0.14(+2.38%)
Oct 13, 2025 5.900 5.980 5.780 5.890 106,588 +0.10(+1.73%)
Oct 10, 2025 6.200 6.260 5.780 5.790 180,155 -0.41(-6.61%)
Oct 09, 2025 6.040 6.260 5.945 6.200 184,359 +0.14(+2.31%)
Oct 08, 2025 6.160 6.239 6.009 6.060 105,778 -0.14(-2.26%)
Oct 07, 2025 6.350 6.410 6.080 6.200 158,833 -0.17(-2.67%)
Oct 06, 2025 6.190 6.400 6.160 6.370 285,576 +0.23(+3.75%)
Oct 03, 2025 5.790 6.410 5.710 6.140 523,251 +0.29(+4.96%)
Oct 02, 2025 5.420 5.930 5.360 5.850 249,753 +0.45(+8.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.