Materialise NV ADR (NQ: MTLS )

5.090 +0.090 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 5.350 5.350 5.180 5.200 69,982 -0.15(-2.80%)
Aug 30, 2024 5.400 5.412 5.285 5.350 65,061 -0.07(-1.29%)
Aug 29, 2024 5.460 5.520 5.395 5.420 47,676 -0.04(-0.73%)
Aug 28, 2024 5.600 5.615 5.400 5.460 49,437 -0.11(-1.97%)
Aug 27, 2024 5.600 5.626 5.555 5.570 71,978 +0.00(+0.00%)
Aug 26, 2024 5.480 5.609 5.480 5.570 129,496 +0.07(+1.27%)
Aug 23, 2024 5.390 5.505 5.390 5.500 45,617 +0.12(+2.23%)
Aug 22, 2024 5.430 5.500 5.353 5.380 28,986 -0.09(-1.65%)
Aug 21, 2024 5.450 5.482 5.380 5.470 136,223 +0.03(+0.55%)
Aug 20, 2024 5.460 5.490 5.400 5.440 71,530 +0.01(+0.18%)
Aug 19, 2024 5.390 5.500 5.350 5.430 279,704 +0.06(+1.12%)
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%)
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.