Materialise NV ADR (NQ: MTLS )

5.280 +0.150 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.170 5.400 5.170 5.280 121,032 +0.15(+2.92%)
Mar 27, 2024 5.030 5.170 5.030 5.130 138,103 +0.11(+2.19%)
Mar 26, 2024 5.050 5.150 5.000 5.020 109,687 -0.01(-0.20%)
Mar 25, 2024 4.950 5.060 4.860 5.030 171,497 +0.08(+1.62%)
Mar 22, 2024 5.070 5.110 4.950 4.950 94,409 -0.16(-3.13%)
Mar 21, 2024 5.050 5.234 5.050 5.110 87,956 +0.07(+1.39%)
Mar 20, 2024 5.020 5.090 5.000 5.040 162,616 +0.02(+0.40%)
Mar 19, 2024 5.010 5.100 5.010 5.020 41,898 +0.01(+0.20%)
Mar 18, 2024 5.110 5.200 4.980 5.010 99,400 +0.04(+0.80%)
Mar 15, 2024 5.000 5.090 4.950 4.970 103,832 -0.05(-1.00%)
Mar 14, 2024 5.150 5.190 5.020 5.020 70,216 -0.11(-2.14%)
Mar 13, 2024 5.100 5.230 5.100 5.130 63,265 +0.00(+0.00%)
Mar 12, 2024 5.200 5.220 5.110 5.130 52,324 -0.09(-1.72%)
Mar 11, 2024 5.310 5.400 5.200 5.220 76,722 -0.14(-2.61%)
Mar 08, 2024 5.220 5.425 5.220 5.360 51,988 +0.16(+3.08%)
Mar 07, 2024 5.140 5.270 5.140 5.200 45,341 +0.04(+0.78%)
Mar 06, 2024 5.110 5.280 5.110 5.160 81,044 +0.00(+0.00%)
Mar 05, 2024 5.150 5.250 5.100 5.160 106,520 -0.05(-0.96%)
Mar 04, 2024 5.400 5.425 5.200 5.210 116,243 -0.17(-3.16%)
Mar 01, 2024 5.410 5.530 5.370 5.380 49,518 -0.02(-0.37%)
Feb 29, 2024 5.360 5.490 5.350 5.400 56,566 +0.07(+1.31%)
Feb 28, 2024 5.480 5.490 5.300 5.330 71,460 -0.16(-2.91%)
Feb 27, 2024 5.480 5.560 5.420 5.490 53,443 -0.01(-0.18%)
Feb 26, 2024 5.570 5.660 5.370 5.500 228,334 -0.13(-2.31%)
Feb 23, 2024 5.450 5.840 5.350 5.630 153,276 +0.21(+3.87%)
Feb 22, 2024 5.670 5.750 5.400 5.420 104,406 -0.10(-1.81%)
Feb 21, 2024 5.700 5.800 5.290 5.520 315,677 -0.43(-7.23%)
Feb 20, 2024 5.870 6.140 5.750 5.950 149,139 +0.08(+1.36%)
Feb 16, 2024 6.050 6.050 5.840 5.870 35,551 -0.17(-2.81%)
Feb 15, 2024 5.890 6.050 5.890 6.040 82,927 +0.21(+3.60%)
Feb 14, 2024 5.800 5.955 5.770 5.830 64,571 +0.05(+0.87%)
Feb 13, 2024 5.870 5.980 5.700 5.780 82,498 -0.20(-3.34%)
Feb 12, 2024 5.650 5.985 5.620 5.980 112,774 +0.38(+6.79%)
Feb 09, 2024 5.550 5.700 5.535 5.600 52,248 +0.07(+1.27%)
Feb 08, 2024 5.510 5.580 5.510 5.530 63,843 -0.04(-0.72%)
Feb 07, 2024 5.570 5.600 5.520 5.570 66,474 -0.02(-0.36%)
Feb 06, 2024 5.630 5.730 5.570 5.590 55,832 -0.10(-1.76%)
Feb 05, 2024 5.700 5.778 5.645 5.690 87,844 -0.01(-0.18%)
Feb 02, 2024 5.810 5.850 5.650 5.700 64,754 -0.16(-2.73%)
Feb 01, 2024 5.710 5.860 5.710 5.860 55,263 +0.19(+3.35%)
Jan 31, 2024 5.630 5.850 5.620 5.670 97,126 -0.02(-0.35%)
Jan 30, 2024 6.040 6.040 5.630 5.690 147,256 -0.41(-6.72%)
Jan 29, 2024 5.820 6.110 5.809 6.100 94,863 +0.27(+4.63%)
Jan 26, 2024 5.920 5.970 5.790 5.830 101,823 -0.10(-1.69%)
Jan 25, 2024 6.090 6.090 5.910 5.930 76,592 -0.11(-1.82%)
Jan 24, 2024 6.280 6.280 6.040 6.040 64,331 -0.07(-1.15%)
Jan 23, 2024 6.120 6.172 6.070 6.110 44,748 +0.04(+0.66%)
Jan 22, 2024 5.950 6.095 5.940 6.070 67,460 +0.08(+1.34%)
Jan 19, 2024 5.970 6.020 5.860 5.990 89,831 +0.03(+0.50%)
Jan 18, 2024 5.860 6.020 5.850 5.960 87,617 +0.00(+0.00%)
Jan 17, 2024 5.950 5.980 5.810 5.960 76,127 +0.00(+0.00%)
Jan 16, 2024 6.060 6.080 5.960 5.960 79,447 -0.08(-1.32%)
Jan 12, 2024 6.160 6.190 6.020 6.040 129,160 -0.12(-1.95%)
Jan 11, 2024 6.170 6.220 6.040 6.160 55,620 -0.03(-0.48%)
Jan 10, 2024 6.220 6.245 6.130 6.190 31,502 -0.06(-0.96%)
Jan 09, 2024 6.160 6.260 6.160 6.250 55,759 -0.01(-0.16%)
Jan 08, 2024 6.060 6.345 6.050 6.260 74,721 +0.19(+3.13%)
Jan 05, 2024 6.110 6.192 6.060 6.070 41,904 -0.03(-0.49%)
Jan 04, 2024 6.090 6.230 6.070 6.100 48,283 +0.01(+0.16%)
Jan 03, 2024 6.250 6.250 6.060 6.090 86,438 -0.20(-3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.