Materialise N.V. (MTLS)
NASDAQ: MTLS
· Real-Time Price · USD
6.14
0.29 (4.96%)
At close: Oct 03, 2025, 3:59 PM
6.24
1.63%
After-hours: Oct 03, 2025, 05:09 PM EDT
MTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.79 | 6.41 | 5.71 | 6.14 | 6.14 | 4.96% | 522,249 |
| Oct 2, 2025 | 5.42 | 5.93 | 5.36 | 5.85 | 5.85 | 8.33% | 249,953 |
| Oct 1, 2025 | 5.52 | 5.58 | 5.35 | 5.40 | 5.40 | -3.05% | 81,600 |
| Sep 30, 2025 | 5.57 | 5.75 | 5.51 | 5.57 | 5.57 | 0.18% | 145,449 |
| Sep 29, 2025 | 5.65 | 5.65 | 5.55 | 5.56 | 5.56 | -1.07% | 61,100 |
| Sep 26, 2025 | 5.55 | 5.64 | 5.53 | 5.62 | 5.62 | 0.54% | 53,635 |
| Sep 25, 2025 | 5.74 | 5.79 | 5.56 | 5.59 | 5.59 | -4.12% | 133,500 |
| Sep 24, 2025 | 5.68 | 5.88 | 5.50 | 5.83 | 5.83 | 2.10% | 150,700 |
| Sep 23, 2025 | 5.49 | 5.72 | 5.32 | 5.71 | 5.71 | 5.74% | 160,800 |
| Sep 22, 2025 | 5.24 | 5.51 | 5.23 | 5.40 | 5.40 | 2.08% | 142,321 |
| Sep 19, 2025 | 5.53 | 5.53 | 5.23 | 5.29 | 5.29 | -4.34% | 111,796 |
| Sep 18, 2025 | 5.24 | 5.60 | 5.23 | 5.53 | 5.53 | 6.96% | 191,208 |
| Sep 17, 2025 | 5.06 | 5.24 | 5.03 | 5.17 | 5.17 | 2.17% | 81,795 |
| Sep 16, 2025 | 5.01 | 5.12 | 4.96 | 5.06 | 5.06 | 0.60% | 122,900 |
| Sep 15, 2025 | 5.10 | 5.14 | 5.01 | 5.03 | 5.03 | -1.57% | 49,102 |
| Sep 12, 2025 | 5.16 | 5.20 | 5.08 | 5.11 | 5.11 | -1.73% | 122,916 |
| Sep 11, 2025 | 5.04 | 5.24 | 5.02 | 5.20 | 5.20 | 2.56% | 78,324 |
| Sep 10, 2025 | 5.06 | 5.15 | 5.02 | 5.07 | 5.07 | -0.39% | 68,705 |
| Sep 9, 2025 | 5.18 | 5.18 | 5.02 | 5.09 | 5.09 | -1.93% | 34,224 |
| Sep 8, 2025 | 4.95 | 5.23 | 4.93 | 5.19 | 5.19 | 4.85% | 90,400 |
Page 1 of 136