Materialise NV (MTLS) Historical Stock Data
5.37 ↑0.01 (0.19%)
As of May 2, 2024, 10:13am EST.
Historical Data
In the past 30 trading days, MTLS is up 0.14% a day on average. There have been 14 days where Materialise NV closed green and 16 days where MTLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5.22 | 5.36 | ↑$0.14 (2.68%) | 5.22 | 5.40 | 83.02K |
| 2024-04-30 | 5.31 | 5.22 | ↓$0.09 (-1.69%) | 5.22 | 5.35 | 47.49K |
| 2024-04-29 | 5.26 | 5.35 | ↑$0.09 (1.71%) | 5.26 | 5.44 | 53.01K |
| 2024-04-26 | 5.10 | 5.24 | ↑$0.14 (2.75%) | 5.10 | 5.26 | 60.53K |
| 2024-04-25 | 5.30 | 5.08 | ↓$0.22 (-4.15%) | 5.02 | 5.35 | 90.18K |
| 2024-04-24 | 5.17 | 5.27 | ↑$0.10 (1.93%) | 5.15 | 5.35 | 67.58K |
| 2024-04-23 | 5.09 | 5.17 | ↑$0.08 (1.57%) | 5.08 | 5.19 | 38.42K |
| 2024-04-22 | 5.23 | 5.12 | ↓$0.11 (-2.10%) | 5.06 | 5.23 | 61.85K |
| 2024-04-19 | 4.98 | 5.22 | ↑$0.24 (4.82%) | 4.91 | 5.22 | 183.90K |
| 2024-04-18 | 4.86 | 5.02 | ↑$0.16 (3.29%) | 4.86 | 5.03 | 51.74K |
| 2024-04-17 | 4.91 | 4.89 | ↓$0.02 (-0.41%) | 4.86 | 5.09 | 70.71K |
| 2024-04-16 | 4.91 | 4.88 | ↓$0.03 (-0.61%) | 4.82 | 4.95 | 87.68K |
| 2024-04-15 | 5.09 | 4.97 | ↓$0.12 (-2.36%) | 4.90 | 5.09 | 90.23K |
| 2024-04-12 | 5.10 | 5.08 | ↓$0.02 (-0.39%) | 5.06 | 5.23 | 45.11K |
| 2024-04-11 | 5.14 | 5.12 | ↓$0.02 (-0.39%) | 5.06 | 5.16 | 46.19K |
| 2024-04-10 | 5.30 | 5.12 | ↓$0.18 (-3.40%) | 5.10 | 5.30 | 55.54K |
| 2024-04-09 | 5.30 | 5.34 | ↑$0.04 (0.75%) | 5.30 | 5.40 | 28.82K |
| 2024-04-08 | 5.17 | 5.28 | ↑$0.11 (2.13%) | 5.17 | 5.45 | 79.02K |
| 2024-04-05 | 5.25 | 5.17 | ↓$0.08 (-1.52%) | 5.14 | 5.25 | 44.26K |
| 2024-04-04 | 5.25 | 5.20 | ↓$0.05 (-0.95%) | 5.18 | 5.42 | 87.93K |
| 2024-04-03 | 5.22 | 5.19 | ↓$0.03 (-0.57%) | 5.10 | 5.29 | 207.06K |
| 2024-04-02 | 5.29 | 5.16 | ↓$0.13 (-2.46%) | 5.15 | 5.32 | 62.40K |
| 2024-04-01 | 5.36 | 5.32 | ↓$0.04 (-0.75%) | 5.31 | 5.40 | 49.07K |
| 2024-03-28 | 5.17 | 5.28 | ↑$0.11 (2.13%) | 5.17 | 5.40 | 121.04K |
| 2024-03-27 | 5.03 | 5.13 | ↑$0.10 (1.99%) | 5.03 | 5.17 | 138.10K |
| 2024-03-26 | 5.05 | 5.02 | ↓$0.03 (-0.59%) | 5.00 | 5.15 | 109.74K |
| 2024-03-25 | 4.95 | 5.03 | ↑$0.08 (1.62%) | 4.86 | 5.06 | 171.50K |
| 2024-03-22 | 5.07 | 4.95 | ↓$0.12 (-2.37%) | 4.95 | 5.11 | 94.41K |
| 2024-03-21 | 5.05 | 5.11 | ↑$0.06 (1.19%) | 5.05 | 5.23 | 87.96K |
| 2024-03-20 | 5.02 | 5.04 | ↑$0.02 (0.40%) | 5.00 | 5.09 | 162.62K |
Create an account or log in to view more rows.
$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
$MTLS don’t be boring today beast
$MTLS i'm out of slaps for the day
$MTLS oversold