Materialise NV (MTLS) Historical Stock Data
4.96 ↓0.11 (-2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTLS is down -1.26% a day on average. There have been 11 days where Materialise NV closed green and 19 days where MTLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 5.04 | 4.96 | ↓$0.08 (-1.59%) | 4.94 | 5.09 | 115.14K |
| 2025-03-27 | 5.12 | 5.07 | ↓$0.05 (-0.98%) | 5.05 | 5.20 | 155.68K |
| 2025-03-26 | 5.14 | 5.16 | ↑$0.02 (0.39%) | 5.12 | 5.21 | 150.62K |
| 2025-03-25 | 5.19 | 5.17 | ↓$0.02 (-0.39%) | 5.15 | 5.25 | 200.68K |
| 2025-03-24 | 5.15 | 5.18 | ↑$0.03 (0.58%) | 5.01 | 5.23 | 241.74K |
| 2025-03-21 | 5.11 | 5.09 | ↓$0.02 (-0.39%) | 5.06 | 5.20 | 153.84K |
| 2025-03-20 | 5.38 | 5.11 | ↓$0.27 (-5.02%) | 5.11 | 5.42 | 335.27K |
| 2025-03-19 | 5.27 | 5.42 | ↑$0.15 (2.85%) | 5.27 | 5.46 | 144.44K |
| 2025-03-18 | 5.22 | 5.29 | ↑$0.07 (1.34%) | 5.15 | 5.31 | 135.20K |
| 2025-03-17 | 5.24 | 5.24 | ↑$0.00 (0.00%) | 5.21 | 5.35 | 188.46K |
| 2025-03-14 | 4.96 | 5.24 | ↑$0.28 (5.54%) | 4.96 | 5.26 | 282.96K |
| 2025-03-13 | 4.98 | 4.94 | ↓$0.04 (-0.80%) | 4.87 | 5.02 | 274.23K |
| 2025-03-12 | 5.01 | 4.97 | ↓$0.04 (-0.80%) | 4.96 | 5.13 | 224.81K |
| 2025-03-11 | 4.90 | 4.98 | ↑$0.08 (1.63%) | 4.90 | 5.07 | 133.59K |
| 2025-03-10 | 4.97 | 4.90 | ↓$0.07 (-1.41%) | 4.87 | 4.99 | 294.05K |
| 2025-03-07 | 5.05 | 5.01 | ↓$0.04 (-0.79%) | 4.96 | 5.13 | 173.91K |
| 2025-03-06 | 5.06 | 5.05 | ↓$0.01 (-0.20%) | 4.98 | 5.15 | 266.05K |
| 2025-03-05 | 5.07 | 5.12 | ↑$0.05 (0.99%) | 5.06 | 5.17 | 176.67K |
| 2025-03-04 | 5.09 | 5.03 | ↓$0.06 (-1.18%) | 4.93 | 5.13 | 396.42K |
| 2025-03-03 | 5.32 | 5.13 | ↓$0.19 (-3.57%) | 5.12 | 5.45 | 255.95K |
| 2025-02-28 | 5.20 | 5.26 | ↑$0.06 (1.15%) | 5.17 | 5.38 | 300.69K |
| 2025-02-27 | 5.40 | 5.21 | ↓$0.19 (-3.52%) | 5.20 | 5.41 | 512.59K |
| 2025-02-26 | 5.41 | 5.40 | ↓$0.02 (-0.28%) | 5.25 | 5.53 | 513.33K |
| 2025-02-25 | 6.08 | 5.38 | ↓$0.70 (-11.51%) | 5.38 | 6.08 | 0.96M |
| 2025-02-24 | 5.84 | 6.10 | ↑$0.26 (4.45%) | 5.60 | 6.13 | 1.33M |
| 2025-02-21 | 6.07 | 5.90 | ↓$0.17 (-2.80%) | 5.90 | 6.22 | 699.14K |
| 2025-02-20 | 7.35 | 5.96 | ↓$1.39 (-18.91%) | 5.70 | 7.35 | 2.80M |
| 2025-02-19 | 9.32 | 9.22 | ↓$0.10 (-1.07%) | 9.09 | 9.34 | 198.41K |
| 2025-02-18 | 9.62 | 9.28 | ↓$0.34 (-3.53%) | 9.23 | 9.62 | 283.55K |
| 2025-02-14 | 9.43 | 9.62 | ↑$0.19 (2.01%) | 9.38 | 9.69 | 343.33K |
Create an account or log in to view more rows.
$MTLS what a horse shit show!
$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.