Materialise NV (MTLS) Historical Stock Data
7.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTLS is up 0.65% a day on average. There have been 15 days where Materialise NV closed green and 15 days where MTLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.82 | 7.12 | ↑$0.30 (4.40%) | 6.76 | 7.19 | 185.45K |
| 2024-11-19 | 6.64 | 6.76 | ↑$0.12 (1.73%) | 6.61 | 6.84 | 54.25K |
| 2024-11-18 | 7.07 | 6.73 | ↓$0.35 (-4.88%) | 6.72 | 7.13 | 198.84K |
| 2024-11-15 | 7.16 | 6.89 | ↓$0.27 (-3.77%) | 6.85 | 7.26 | 298.90K |
| 2024-11-14 | 7.35 | 7.16 | ↓$0.19 (-2.59%) | 7.09 | 7.43 | 369.58K |
| 2024-11-13 | 7.07 | 7.34 | ↑$0.27 (3.82%) | 6.93 | 7.56 | 501.32K |
| 2024-11-12 | 7.10 | 7.02 | ↓$0.08 (-1.13%) | 6.89 | 7.10 | 339.02K |
| 2024-11-11 | 6.79 | 7.08 | ↑$0.29 (4.27%) | 6.65 | 7.10 | 367.12K |
| 2024-11-08 | 6.38 | 6.72 | ↑$0.34 (5.33%) | 6.31 | 6.81 | 274.75K |
| 2024-11-07 | 6.40 | 6.31 | ↓$0.09 (-1.41%) | 6.20 | 6.45 | 102.37K |
| 2024-11-06 | 6.21 | 6.46 | ↑$0.25 (4.03%) | 6.16 | 6.48 | 240.54K |
| 2024-11-05 | 6.14 | 6.04 | ↓$0.10 (-1.63%) | 6.02 | 6.20 | 82.51K |
| 2024-11-04 | 6.33 | 6.14 | ↓$0.19 (-3.00%) | 6.05 | 6.33 | 125.24K |
| 2024-11-01 | 5.91 | 6.20 | ↑$0.29 (4.91%) | 5.90 | 6.20 | 109.81K |
| 2024-10-31 | 6.15 | 5.91 | ↓$0.24 (-3.90%) | 5.85 | 6.15 | 160.48K |
| 2024-10-30 | 6.24 | 6.17 | ↓$0.07 (-1.12%) | 6.13 | 6.33 | 109.36K |
| 2024-10-29 | 6.38 | 6.17 | ↓$0.21 (-3.29%) | 6.09 | 6.42 | 176.41K |
| 2024-10-28 | 6.04 | 6.39 | ↑$0.35 (5.79%) | 6.00 | 6.46 | 459.27K |
| 2024-10-25 | 6.10 | 5.96 | ↓$0.14 (-2.30%) | 5.87 | 6.20 | 260.29K |
| 2024-10-24 | 5.42 | 6.02 | ↑$0.60 (11.07%) | 5.42 | 6.05 | 822.40K |
| 2024-10-23 | 5.18 | 5.09 | ↓$0.09 (-1.74%) | 5.03 | 5.19 | 97.98K |
| 2024-10-22 | 5.19 | 5.18 | ↓$0.01 (-0.19%) | 5.14 | 5.27 | 70.98K |
| 2024-10-21 | 5.36 | 5.18 | ↓$0.18 (-3.36%) | 5.16 | 5.39 | 65.60K |
| 2024-10-18 | 5.16 | 5.40 | ↑$0.24 (4.65%) | 5.07 | 5.44 | 97.75K |
| 2024-10-17 | 5.14 | 5.16 | ↑$0.02 (0.39%) | 5.07 | 5.16 | 52.32K |
| 2024-10-16 | 5.08 | 5.15 | ↑$0.07 (1.38%) | 5.08 | 5.19 | 28.75K |
| 2024-10-15 | 5.04 | 5.09 | ↑$0.05 (0.99%) | 5.03 | 5.15 | 59.16K |
| 2024-10-14 | 5.08 | 5.04 | ↓$0.04 (-0.79%) | 5.01 | 5.15 | 64.27K |
| 2024-10-11 | 5.00 | 5.09 | ↑$0.09 (1.80%) | 4.97 | 5.09 | 52.19K |
| 2024-10-10 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.97 | 5.06 | 49.91K |
Create an account or log in to view more rows.
$MTLS God dammit
$MTLS Starting a small position
$MTLS The squeeze is coming
$MTLS what happened?
$MTLS buy and hold and get rewarded
$MTLS buy the dip…smfh
$MTLS Holding Pattern
$MTLS Take it Bears !
$MTLS Holding.
$MTLS we back