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.

DateOpenCloseChangeLowHighVolume
2023-01-269.959.90↓$0.05 (-0.50%)9.719.95169.80K
2023-01-259.739.81↑$0.08 (0.82%)9.679.83128.35K
2023-01-2410.199.87↓$0.32 (-3.14%)9.8610.19150K
2023-01-2310.0310.23↑$0.20 (1.99%)9.9210.47251.15K
2023-01-209.389.95↑$0.57 (6.08%)9.339.97349.75K
2023-01-199.229.30↑$0.08 (0.87%)9.169.42174.78K
2023-01-189.859.28↓$0.57 (-5.79%)9.289.89260.21K
2023-01-179.869.78↓$0.08 (-0.81%)9.509.89608.87K
2023-01-139.099.51↑$0.42 (4.62%)9.029.59508.73K
2023-01-129.209.09↓$0.11 (-1.20%)8.939.24368.08K
2023-01-119.119.14↑$0.03 (0.33%)9.029.431.24M
2023-01-108.608.97↑$0.37 (4.30%)8.529.18693.59K
2023-01-098.698.55↓$0.14 (-1.61%)8.528.79634.89K
2023-01-068.608.57↓$0.03 (-0.35%)8.358.63192.01K
2023-01-058.638.51↓$0.12 (-1.39%)8.358.66214.07K
2023-01-048.708.68↓$0.02 (-0.23%)8.528.890.97M
2023-01-038.998.63↓$0.36 (-4.00%)8.589.11356.82K
2022-12-308.848.80↓$0.04 (-0.45%)8.718.91203.09K
2022-12-298.718.84↑$0.13 (1.49%)8.698.91310.69K
2022-12-288.598.57↓$0.02 (-0.23%)8.508.79166.99K
2022-12-278.668.59↓$0.07 (-0.81%)8.369.01235.07K
2022-12-238.708.65↓$0.05 (-0.57%)8.558.73104.56K
2022-12-228.898.77↓$0.12 (-1.35%)8.558.89274.11K
2022-12-219.028.92↓$0.10 (-1.11%)8.849.08123.38K
2022-12-208.968.92↓$0.04 (-0.45%)8.889.0588.71K
2022-12-199.208.97↓$0.23 (-2.50%)8.899.20156.75K
2022-12-169.209.15↓$0.05 (-0.54%)9.149.33411K
2022-12-159.329.20↓$0.12 (-1.29%)9.169.44144.22K
2022-12-149.859.52↓$0.33 (-3.35%)9.469.98123.88K
2022-12-139.919.94↑$0.03 (0.30%)9.8210.49269.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$MTLS very normal lol sike

0 Like Report
micmic

$MTLS what caused the sell off in an otherwise good tech market today?

0 Like Report
jchonnee

$MTLS a comeback is always more fun than an all out win!!!!

0 Like Report