ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Materialise NV - American Depositary Shares (NQ:MTLS)

5.230 -0.080 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 5.260 5.270 5.180 5.230 75,189 -0.08(-1.51%)
Mar 05, 2026 5.250 5.340 5.230 5.310 61,481 +0.04(+0.76%)
Mar 04, 2026 5.240 5.350 5.200 5.270 50,818 +0.10(+1.93%)
Mar 03, 2026 5.120 5.240 5.040 5.170 84,706 -0.04(-0.77%)
Mar 02, 2026 5.120 5.280 5.120 5.210 68,441 +0.03(+0.58%)
Feb 27, 2026 5.240 5.260 5.150 5.180 38,580 -0.15(-2.81%)
Feb 26, 2026 5.250 5.340 5.250 5.330 75,113 +0.05(+0.95%)
Feb 25, 2026 5.230 5.350 5.130 5.280 93,245 +0.08(+1.54%)
Feb 24, 2026 5.300 5.350 5.000 5.200 321,447 -0.07(-1.33%)
Feb 23, 2026 5.600 5.610 5.220 5.270 202,660 -0.16(-2.95%)
Feb 20, 2026 5.810 5.840 5.410 5.430 221,453 -0.48(-8.12%)
Feb 19, 2026 5.540 5.910 5.452 5.910 299,815 +0.51(+9.44%)
Feb 18, 2026 5.450 5.535 5.380 5.400 119,408 +0.01(+0.19%)
Feb 17, 2026 5.600 5.677 5.351 5.390 146,713 -0.26(-4.60%)
Feb 13, 2026 5.440 5.668 5.440 5.650 81,349 +0.20(+3.67%)
Feb 12, 2026 5.630 5.660 5.330 5.450 152,102 -0.06(-1.09%)
Feb 11, 2026 5.700 5.740 5.500 5.510 82,923 -0.10(-1.78%)
Feb 10, 2026 5.650 5.730 5.593 5.610 104,064 -0.01(-0.18%)
Feb 09, 2026 5.640 5.680 5.500 5.620 103,776 +0.11(+2.00%)
Feb 06, 2026 5.260 5.548 5.260 5.510 108,004 +0.35(+6.78%)
Feb 05, 2026 5.340 5.380 5.140 5.160 122,132 -0.11(-2.09%)
Feb 04, 2026 5.370 5.405 5.200 5.270 166,176 -0.08(-1.50%)
Feb 03, 2026 5.530 5.560 5.240 5.350 188,413 -0.21(-3.78%)
Feb 02, 2026 5.480 5.662 5.480 5.560 72,336 +0.05(+0.91%)
Jan 30, 2026 5.550 5.600 5.450 5.510 94,445 -0.04(-0.72%)
Jan 29, 2026 5.630 5.640 5.390 5.550 202,774 -0.06(-1.07%)
Jan 28, 2026 5.740 5.790 5.590 5.610 91,830 -0.11(-2.01%)
Jan 27, 2026 5.780 5.807 5.660 5.725 104,966 -0.04(-0.78%)
Jan 26, 2026 5.630 5.780 5.630 5.770 75,815 +0.15(+2.67%)
Jan 23, 2026 5.750 5.750 5.590 5.620 56,861 -0.12(-2.09%)
Jan 22, 2026 5.610 5.868 5.610 5.740 202,057 +0.22(+3.99%)
Jan 21, 2026 5.610 5.640 5.470 5.520 131,839 -0.07(-1.25%)
Jan 20, 2026 5.550 5.760 5.500 5.590 140,622 -0.05(-0.89%)
Jan 16, 2026 5.640 5.720 5.560 5.640 87,767 +0.05(+0.89%)
Jan 15, 2026 5.520 5.660 5.500 5.590 97,751 +0.12(+2.19%)
Jan 14, 2026 5.710 5.710 5.440 5.470 142,170 -0.26(-4.54%)
Jan 13, 2026 5.710 5.800 5.680 5.730 112,601 +0.07(+1.24%)
Jan 12, 2026 5.760 5.760 5.550 5.660 354,113 -0.11(-1.91%)
Jan 09, 2026 5.920 5.930 5.720 5.770 94,014 -0.11(-1.87%)
Jan 08, 2026 6.010 6.060 5.870 5.880 93,379 -0.20(-3.29%)
Jan 07, 2026 6.050 6.210 5.965 6.080 210,146 -0.13(-2.09%)
Jan 06, 2026 5.680 6.300 5.611 6.210 464,910 +0.52(+9.14%)
Jan 05, 2026 5.490 5.700 5.370 5.690 354,178 +0.24(+4.40%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.