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)

5.570 -0.060 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 5.610 5.610 5.520 5.570 45,410 -0.06(-1.07%)
Dec 24, 2025 5.630 5.670 5.600 5.630 36,675 +0.00(+0.00%)
Dec 23, 2025 5.730 5.750 5.614 5.630 68,466 -0.06(-1.05%)
Dec 22, 2025 5.670 5.750 5.650 5.690 116,914 +0.00(+0.00%)
Dec 19, 2025 5.730 5.790 5.630 5.690 111,931 -0.06(-1.04%)
Dec 18, 2025 5.510 5.795 5.510 5.750 280,830 +0.35(+6.48%)
Dec 17, 2025 5.630 5.710 5.390 5.400 107,171 -0.25(-4.42%)
Dec 16, 2025 5.610 5.695 5.610 5.650 27,553 +0.04(+0.71%)
Dec 15, 2025 5.690 5.700 5.560 5.610 135,209 -0.07(-1.23%)
Dec 12, 2025 5.830 5.830 5.600 5.680 382,240 -0.18(-3.07%)
Dec 11, 2025 5.820 5.870 5.740 5.860 131,414 +0.07(+1.21%)
Dec 10, 2025 5.780 5.885 5.765 5.790 181,471 +0.00(+0.00%)
Dec 09, 2025 5.800 5.860 5.790 5.790 78,447 -0.07(-1.19%)
Dec 08, 2025 5.900 6.050 5.820 5.860 170,917 +0.02(+0.34%)
Dec 05, 2025 5.970 5.990 5.800 5.840 162,084 -0.13(-2.18%)
Dec 04, 2025 6.060 6.060 5.860 5.970 327,455 -0.08(-1.32%)
Dec 03, 2025 6.050 6.070 5.910 6.050 160,677 +0.02(+0.33%)
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.


 

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.