Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Materialise NV ADR (NQ: MTLS ) 5.370 -0.030 (-0.56%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 5.360 5.408 5.300 5.370 59,708 -0.03(-0.56%) Aug 15, 2024 5.430 5.468 5.360 5.400 127,762 +0.03(+0.56%) Aug 14, 2024 5.490 5.520 5.360 5.370 52,900 -0.10(-1.83%) Aug 13, 2024 5.490 5.550 5.410 5.470 78,076 -0.01(-0.18%) Aug 12, 2024 5.490 5.600 5.450 5.480 64,389 -0.02(-0.36%) Aug 09, 2024 5.430 5.530 5.430 5.500 60,423 +0.05(+0.92%) Aug 08, 2024 5.470 5.530 5.410 5.450 110,035 +0.00(+0.00%) Aug 07, 2024 5.480 5.700 5.410 5.450 60,032 -0.02(-0.37%) Aug 06, 2024 5.620 5.713 5.470 5.470 92,999 -0.10(-1.80%) Aug 05, 2024 5.760 5.810 5.550 5.570 153,254 -0.59(-9.58%) Aug 02, 2024 6.050 6.230 5.880 6.160 99,435 +0.03(+0.49%) Aug 01, 2024 6.560 6.630 6.000 6.130 138,362 -0.37(-5.69%) Jul 31, 2024 6.050 6.700 6.050 6.500 442,800 +0.85(+15.04%) Jul 30, 2024 5.690 5.716 5.540 5.650 54,329 -0.04(-0.70%) Jul 29, 2024 5.740 5.750 5.610 5.690 41,584 -0.01(-0.18%) Jul 26, 2024 5.860 5.867 5.590 5.700 107,494 -0.18(-3.06%) Jul 25, 2024 5.790 5.940 5.735 5.880 56,520 +0.11(+1.91%) Jul 24, 2024 5.960 5.960 5.730 5.770 38,746 -0.13(-2.20%) Jul 23, 2024 5.940 5.948 5.840 5.900 43,783 +0.02(+0.34%) Jul 22, 2024 5.690 5.880 5.690 5.880 66,994 +0.36(+6.52%) Jul 19, 2024 6.000 6.020 5.510 5.520 82,959 -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%) 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.