Materialise NV (MTLS) Historical Stock Data
7.68 ↑0.59 (8.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTLS is up 0.47% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 7.11 | 7.68 | ↑$0.57 (7.95%) | 7.11 | 7.86 | 336.71K |
| 2025-01-02 | 7.12 | 7.09 | ↓$0.03 (-0.42%) | 6.97 | 7.28 | 133.29K |
| 2024-12-31 | 7.12 | 7.04 | ↓$0.08 (-1.12%) | 6.97 | 7.15 | 45.75K |
| 2024-12-30 | 7.05 | 7.10 | ↑$0.05 (0.71%) | 6.96 | 7.16 | 90.86K |
| 2024-12-27 | 7.28 | 7.19 | ↓$0.09 (-1.24%) | 7.12 | 7.39 | 68.99K |
| 2024-12-26 | 7.33 | 7.37 | ↑$0.04 (0.55%) | 7.16 | 7.43 | 73.12K |
| 2024-12-24 | 7.22 | 7.33 | ↑$0.11 (1.52%) | 7.16 | 7.35 | 47.26K |
| 2024-12-23 | 7.35 | 7.23 | ↓$0.12 (-1.63%) | 7.16 | 7.53 | 137.71K |
| 2024-12-20 | 7.61 | 7.45 | ↓$0.16 (-2.10%) | 7.42 | 7.69 | 98.52K |
| 2024-12-19 | 7.45 | 7.65 | ↑$0.20 (2.68%) | 7.31 | 7.67 | 464K |
| 2024-12-18 | 7.91 | 7.39 | ↓$0.52 (-6.57%) | 7.37 | 8.09 | 230.66K |
| 2024-12-17 | 7.91 | 7.91 | ↑$0.00 (0.00%) | 7.70 | 7.93 | 108.22K |
| 2024-12-16 | 7.89 | 7.96 | ↑$0.07 (0.82%) | 7.83 | 8.09 | 94.44K |
| 2024-12-13 | 8.46 | 7.90 | ↓$0.56 (-6.62%) | 7.80 | 8.50 | 153.69K |
| 2024-12-12 | 8.16 | 8.44 | ↑$0.28 (3.43%) | 8.16 | 8.50 | 173.77K |
| 2024-12-11 | 8.00 | 8.13 | ↑$0.13 (1.63%) | 7.80 | 8.16 | 125.18K |
| 2024-12-10 | 8.25 | 8.06 | ↓$0.19 (-2.30%) | 8.06 | 8.25 | 95.37K |
| 2024-12-09 | 8.32 | 8.23 | ↓$0.09 (-1.08%) | 7.92 | 8.49 | 752.01K |
| 2024-12-06 | 7.39 | 8.30 | ↑$0.91 (12.31%) | 7.33 | 8.42 | 514.70K |
| 2024-12-05 | 7.42 | 7.39 | ↓$0.03 (-0.40%) | 7.31 | 7.56 | 186.97K |
| 2024-12-04 | 7.64 | 7.42 | ↓$0.23 (-2.95%) | 7.40 | 7.66 | 212.12K |
| 2024-12-03 | 7.64 | 7.65 | ↑$0.01 (0.13%) | 7.54 | 7.87 | 294.46K |
| 2024-12-02 | 7.70 | 7.58 | ↓$0.12 (-1.56%) | 7.54 | 7.74 | 215.45K |
| 2024-11-29 | 7.30 | 7.63 | ↑$0.33 (4.52%) | 7.30 | 7.66 | 132.06K |
| 2024-11-27 | 7.13 | 7.33 | ↑$0.20 (2.81%) | 7.05 | 7.40 | 157.68K |
| 2024-11-26 | 7.31 | 7.15 | ↓$0.16 (-2.19%) | 7.10 | 7.31 | 172.27K |
| 2024-11-25 | 7.43 | 7.29 | ↓$0.14 (-1.88%) | 7.26 | 7.50 | 116.19K |
| 2024-11-22 | 7.49 | 7.36 | ↓$0.13 (-1.74%) | 7.33 | 7.51 | 106.67K |
| 2024-11-21 | 7.16 | 7.48 | ↑$0.32 (4.47%) | 7.14 | 7.54 | 171.60K |
| 2024-11-20 | 6.82 | 7.12 | ↑$0.30 (4.40%) | 6.76 | 7.19 | 185.45K |
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