Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Materialise NV - American Depositary Shares (NQ:MTLS)

6.380 -0.020 (-0.31%)
Streaming Delayed Price Updated: 11:31 AM EST, Nov 3, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 5.520 5.583 5.350 5.400 81,599 -0.17(-3.05%)
Sep 30, 2025 5.570 5.750 5.510 5.570 145,349 +0.01(+0.18%)
Sep 29, 2025 5.650 5.650 5.550 5.560 61,073 -0.06(-1.07%)
Sep 26, 2025 5.550 5.642 5.530 5.620 53,635 +0.03(+0.54%)
Sep 25, 2025 5.740 5.792 5.560 5.590 133,500 -0.24(-4.12%)
Sep 24, 2025 5.680 5.880 5.500 5.830 150,673 +0.12(+2.10%)
Sep 23, 2025 5.490 5.720 5.320 5.710 160,759 +0.31(+5.74%)
Sep 22, 2025 5.240 5.510 5.230 5.400 142,321 +0.11(+2.08%)
Sep 19, 2025 5.530 5.530 5.230 5.290 111,796 -0.24(-4.34%)
Sep 18, 2025 5.240 5.600 5.225 5.530 191,208 +0.36(+6.96%)
Sep 17, 2025 5.060 5.240 5.030 5.170 81,795 +0.11(+2.17%)
Sep 16, 2025 5.010 5.120 4.960 5.060 122,866 +0.03(+0.60%)
Sep 15, 2025 5.100 5.135 5.010 5.030 49,102 -0.08(-1.57%)
Sep 12, 2025 5.160 5.200 5.080 5.110 122,916 -0.09(-1.73%)
Sep 11, 2025 5.040 5.240 5.020 5.200 78,324 +0.13(+2.56%)
Sep 10, 2025 5.060 5.150 5.020 5.070 68,705 -0.02(-0.39%)
Sep 09, 2025 5.180 5.180 5.020 5.090 33,824 -0.10(-1.93%)
Sep 08, 2025 4.950 5.225 4.930 5.190 90,358 +0.24(+4.85%)
Sep 05, 2025 4.980 5.070 4.950 4.950 99,019 -0.02(-0.40%)
Sep 04, 2025 4.960 5.050 4.900 4.970 92,418 +0.04(+0.81%)
Sep 03, 2025 4.960 5.150 4.920 4.930 127,623 -0.02(-0.40%)
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.
© 2025 FinancialContent. All rights reserved.