Materialise NV (MTLS) Historical Stock Data
9.90 ↑0.09 (0.92%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, MTLS is down -0.36% a day on average. There have been 9 days where Materialise NV closed green and 21 days where MTLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 9.95 | 9.90 | ↓$0.05 (-0.50%) | 9.71 | 9.95 | 169.80K |
| 2023-01-25 | 9.73 | 9.81 | ↑$0.08 (0.82%) | 9.67 | 9.83 | 128.35K |
| 2023-01-24 | 10.19 | 9.87 | ↓$0.32 (-3.14%) | 9.86 | 10.19 | 150K |
| 2023-01-23 | 10.03 | 10.23 | ↑$0.20 (1.99%) | 9.92 | 10.47 | 251.15K |
| 2023-01-20 | 9.38 | 9.95 | ↑$0.57 (6.08%) | 9.33 | 9.97 | 349.75K |
| 2023-01-19 | 9.22 | 9.30 | ↑$0.08 (0.87%) | 9.16 | 9.42 | 174.78K |
| 2023-01-18 | 9.85 | 9.28 | ↓$0.57 (-5.79%) | 9.28 | 9.89 | 260.21K |
| 2023-01-17 | 9.86 | 9.78 | ↓$0.08 (-0.81%) | 9.50 | 9.89 | 608.87K |
| 2023-01-13 | 9.09 | 9.51 | ↑$0.42 (4.62%) | 9.02 | 9.59 | 508.73K |
| 2023-01-12 | 9.20 | 9.09 | ↓$0.11 (-1.20%) | 8.93 | 9.24 | 368.08K |
| 2023-01-11 | 9.11 | 9.14 | ↑$0.03 (0.33%) | 9.02 | 9.43 | 1.24M |
| 2023-01-10 | 8.60 | 8.97 | ↑$0.37 (4.30%) | 8.52 | 9.18 | 693.59K |
| 2023-01-09 | 8.69 | 8.55 | ↓$0.14 (-1.61%) | 8.52 | 8.79 | 634.89K |
| 2023-01-06 | 8.60 | 8.57 | ↓$0.03 (-0.35%) | 8.35 | 8.63 | 192.01K |
| 2023-01-05 | 8.63 | 8.51 | ↓$0.12 (-1.39%) | 8.35 | 8.66 | 214.07K |
| 2023-01-04 | 8.70 | 8.68 | ↓$0.02 (-0.23%) | 8.52 | 8.89 | 0.97M |
| 2023-01-03 | 8.99 | 8.63 | ↓$0.36 (-4.00%) | 8.58 | 9.11 | 356.82K |
| 2022-12-30 | 8.84 | 8.80 | ↓$0.04 (-0.45%) | 8.71 | 8.91 | 203.09K |
| 2022-12-29 | 8.71 | 8.84 | ↑$0.13 (1.49%) | 8.69 | 8.91 | 310.69K |
| 2022-12-28 | 8.59 | 8.57 | ↓$0.02 (-0.23%) | 8.50 | 8.79 | 166.99K |
| 2022-12-27 | 8.66 | 8.59 | ↓$0.07 (-0.81%) | 8.36 | 9.01 | 235.07K |
| 2022-12-23 | 8.70 | 8.65 | ↓$0.05 (-0.57%) | 8.55 | 8.73 | 104.56K |
| 2022-12-22 | 8.89 | 8.77 | ↓$0.12 (-1.35%) | 8.55 | 8.89 | 274.11K |
| 2022-12-21 | 9.02 | 8.92 | ↓$0.10 (-1.11%) | 8.84 | 9.08 | 123.38K |
| 2022-12-20 | 8.96 | 8.92 | ↓$0.04 (-0.45%) | 8.88 | 9.05 | 88.71K |
| 2022-12-19 | 9.20 | 8.97 | ↓$0.23 (-2.50%) | 8.89 | 9.20 | 156.75K |
| 2022-12-16 | 9.20 | 9.15 | ↓$0.05 (-0.54%) | 9.14 | 9.33 | 411K |
| 2022-12-15 | 9.32 | 9.20 | ↓$0.12 (-1.29%) | 9.16 | 9.44 | 144.22K |
| 2022-12-14 | 9.85 | 9.52 | ↓$0.33 (-3.35%) | 9.46 | 9.98 | 123.88K |
| 2022-12-13 | 9.91 | 9.94 | ↑$0.03 (0.30%) | 9.82 | 10.49 | 269.74K |
Create an account or log in to view more rows.
$MTLS HODL!!!
$MTLS Chill out and chill some more. It's all temporary.
$MTLS To the moon!!
$MTLS oversold
$MTLS very normal lol sike
$MTLS Games being played here.
$MTLS Of course
$MTLS my put options are fine
$MTLS what caused the sell off in an otherwise good tech market today?
$MTLS a comeback is always more fun than an all out win!!!!