Materialise NV ADR (NQ: MTLS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	6.380	6.814	6.310	6.720	274,751	+0.41(+6.50%)
Nov 07, 2024	6.400	6.450	6.200	6.310	102,369	-0.15(-2.32%)
Nov 06, 2024	6.210	6.480	6.160	6.460	240,539	+0.42(+6.95%)
Nov 05, 2024	6.140	6.200	6.020	6.040	82,506	-0.10(-1.63%)
Nov 04, 2024	6.330	6.330	6.050	6.140	125,238	-0.06(-0.97%)
Nov 01, 2024	5.910	6.200	5.900	6.200	109,814	+0.29(+4.91%)
Oct 31, 2024	6.150	6.150	5.850	5.910	160,476	-0.26(-4.21%)
Oct 30, 2024	6.240	6.330	6.125	6.170	109,356	+0.00(+0.00%)
Oct 29, 2024	6.380	6.420	6.090	6.170	176,406	-0.22(-3.44%)
Oct 28, 2024	6.040	6.460	6.000	6.390	459,267	+0.43(+7.21%)
Oct 25, 2024	6.100	6.200	5.870	5.960	260,289	-0.06(-1.00%)
Oct 24, 2024	5.420	6.050	5.420	6.020	822,396	+0.93(+18.27%)
Oct 23, 2024	5.180	5.189	5.030	5.090	97,983	-0.09(-1.74%)
Oct 22, 2024	5.190	5.270	5.140	5.180	70,976	+0.00(+0.00%)
Oct 21, 2024	5.360	5.390	5.160	5.180	65,599	-0.22(-4.07%)
Oct 18, 2024	5.160	5.440	5.070	5.400	97,750	+0.24(+4.65%)
Oct 17, 2024	5.140	5.160	5.070	5.160	52,317	+0.01(+0.19%)
Oct 16, 2024	5.080	5.190	5.080	5.150	28,746	+0.06(+1.18%)
Oct 15, 2024	5.040	5.150	5.030	5.090	59,157	+0.05(+0.99%)
Oct 14, 2024	5.080	5.148	5.010	5.040	64,269	-0.05(-0.98%)
Oct 11, 2024	5.000	5.090	4.970	5.090	52,194	+0.09(+1.80%)
Oct 10, 2024	5.000	5.060	4.970	5.000	49,911	+0.01(+0.20%)
Oct 09, 2024	5.010	5.060	4.970	4.990	50,492	-0.05(-0.99%)
Oct 08, 2024	5.030	5.100	5.010	5.040	86,520	-0.04(-0.79%)
Oct 07, 2024	5.140	5.188	5.046	5.080	82,882	-0.06(-1.17%)
Oct 04, 2024	5.220	5.230	5.070	5.140	80,168	+0.00(+0.00%)
Oct 03, 2024	5.100	5.210	5.020	5.140	132,849	+0.00(+0.00%)
Oct 02, 2024	5.270	5.310	5.130	5.140	58,654	-0.18(-3.38%)
Oct 01, 2024	5.490	5.500	5.245	5.320	72,195	-0.16(-2.92%)
Sep 30, 2024	5.350	5.500	5.300	5.480	110,959	+0.14(+2.62%)
Sep 27, 2024	5.300	5.410	5.250	5.340	136,177	+0.07(+1.33%)
Sep 26, 2024	5.260	5.290	5.220	5.270	44,271	+0.06(+1.15%)
Sep 25, 2024	5.250	5.250	5.190	5.210	39,810	-0.07(-1.33%)
Sep 24, 2024	5.020	5.300	5.020	5.280	144,772	+0.26(+5.18%)
Sep 23, 2024	5.030	5.050	5.020	5.020	40,319	-0.01(-0.20%)
Sep 20, 2024	5.140	5.200	5.020	5.030	33,353	-0.12(-2.33%)
Sep 19, 2024	5.180	5.230	5.100	5.150	85,787	+0.02(+0.39%)
Sep 18, 2024	5.180	5.210	5.100	5.130	50,386	-0.05(-0.97%)
Sep 17, 2024	5.150	5.220	5.100	5.180	190,350	+0.08(+1.57%)
Sep 16, 2024	4.900	5.200	4.900	5.100	320,336	+0.22(+4.51%)
Sep 13, 2024	4.900	4.980	4.790	4.880	1,628,124	+0.03(+0.62%)
Sep 12, 2024	5.100	5.159	4.820	4.850	715,475	-0.20(-3.96%)
Sep 11, 2024	5.060	5.080	4.940	5.050	113,247	+0.01(+0.20%)
Sep 10, 2024	5.020	5.045	4.980	5.040	401,716	+0.03(+0.60%)
Sep 09, 2024	5.020	5.096	5.000	5.010	77,806	-0.04(-0.79%)
Sep 06, 2024	5.110	5.125	5.020	5.050	47,618	-0.09(-1.75%)
Sep 05, 2024	5.050	5.181	5.050	5.140	51,350	+0.09(+1.78%)
Sep 04, 2024	5.170	5.200	5.030	5.050	58,435	-0.15(-2.88%)

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.