MTLS Historical Prices
Materialise NV · daily open, high, low, close & volume
Trading days
250
Period high
8.82
Period low
4.78
Period change
+13.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.77 | 6.95 | 6.76 | 6.88 | +1.93% | 108,103 |
| Nov 6, 2026 | 6.69 | 7.11 | 6.60 | 6.75 | +1.35% | 115,791 |
| Nov 5, 2026 | 7.30 | 7.34 | 6.63 | 6.66 | -9.02% | 173,463 |
| Nov 4, 2026 | 7.20 | 7.43 | 7.13 | 7.32 | +2.81% | 110,223 |
| Nov 3, 2026 | 7.22 | 7.37 | 7.11 | 7.12 | -1.39% | 100,186 |
| Nov 2, 2026 | 7.20 | 7.27 | 7.11 | 7.22 | +0.56% | 214,037 |
| Oct 30, 2026 | 7.25 | 7.33 | 7.02 | 7.18 | -0.83% | 397,744 |
| Oct 29, 2026 | 6.85 | 7.37 | 6.84 | 7.24 | +6.78% | 406,567 |
| Oct 28, 2026 | 7.51 | 7.75 | 6.35 | 6.78 | -21.35% | 1,246,412 |
| Oct 27, 2026 | 8.60 | 8.74 | 8.58 | 8.62 | -0.35% | 129,935 |
| Oct 26, 2026 | 8.60 | 8.78 | 8.58 | 8.65 | +0.23% | 184,150 |
| Oct 23, 2026 | 8.50 | 8.67 | 8.43 | 8.63 | +1.17% | 137,070 |
| Oct 22, 2026 | 8.37 | 8.55 | 8.28 | 8.53 | +0.71% | 112,421 |
| Oct 21, 2026 | 8.29 | 8.58 | 8.24 | 8.47 | +3.17% | 138,038 |
| Oct 20, 2026 | 8.05 | 8.24 | 7.90 | 8.21 | +1.30% | 133,415 |
| Oct 19, 2026 | 8.00 | 8.16 | 7.94 | 8.11 | +1.31% | 170,858 |
| Oct 16, 2026 | 8.09 | 8.19 | 7.98 | 8.00 | -1.48% | 267,491 |
| Oct 15, 2026 | 8.08 | 8.20 | 8.02 | 8.12 | -0.12% | 422,431 |
| Oct 14, 2026 | 8.10 | 8.20 | 8.05 | 8.13 | +0.00% | 161,876 |
| Oct 13, 2026 | 8.28 | 8.31 | 8.12 | 8.13 | -1.69% | 70,190 |
| Oct 12, 2026 | 8.20 | 8.40 | 8.20 | 8.27 | -0.36% | 154,492 |
| Oct 9, 2026 | 8.42 | 8.50 | 8.12 | 8.30 | -1.19% | 346,083 |
| Oct 8, 2026 | 8.43 | 8.51 | 8.34 | 8.40 | -1.18% | 222,789 |
| Oct 7, 2026 | 8.56 | 8.56 | 8.46 | 8.50 | -0.70% | 120,432 |
| Oct 6, 2026 | 8.59 | 8.65 | 8.50 | 8.56 | +0.12% | 181,630 |
| Oct 5, 2026 | 8.50 | 8.63 | 8.40 | 8.55 | +0.59% | 164,632 |
| Oct 2, 2026 | 8.55 | 8.55 | 8.44 | 8.50 | +0.00% | 192,532 |
| Oct 1, 2026 | 8.56 | 8.65 | 8.41 | 8.50 | -0.70% | 344,931 |
| Sep 30, 2026 | 8.52 | 8.73 | 8.47 | 8.56 | -2.17% | 311,959 |
| Sep 29, 2026 | 8.58 | 8.82 | 8.54 | 8.75 | +1.98% | 389,574 |
| Sep 28, 2026 | 8.34 | 8.61 | 8.24 | 8.58 | +1.78% | 324,162 |
| Sep 25, 2026 | 7.97 | 8.55 | 7.89 | 8.43 | +5.24% | 495,242 |
| Sep 24, 2026 | 7.97 | 8.08 | 7.85 | 8.01 | +0.25% | 267,586 |
| Sep 23, 2026 | 7.84 | 8.00 | 7.78 | 7.99 | +1.91% | 188,425 |
| Sep 22, 2026 | 7.80 | 7.87 | 7.73 | 7.84 | +0.77% | 86,740 |
| Sep 21, 2026 | 7.85 | 7.92 | 7.76 | 7.78 | +0.13% | 181,348 |
| Sep 18, 2026 | 7.65 | 7.80 | 7.45 | 7.77 | +0.78% | 148,912 |
| Sep 17, 2026 | 7.70 | 7.97 | 7.66 | 7.71 | +0.13% | 246,554 |
| Sep 16, 2026 | 7.67 | 7.74 | 7.61 | 7.70 | +0.52% | 105,356 |
| Sep 15, 2026 | 7.63 | 7.68 | 7.57 | 7.66 | +0.39% | 104,346 |
| Sep 14, 2026 | 7.57 | 7.71 | 7.56 | 7.63 | -0.13% | 176,341 |
| Sep 11, 2026 | 7.45 | 7.72 | 7.36 | 7.64 | +2.83% | 369,185 |
| Sep 10, 2026 | 7.40 | 7.55 | 7.40 | 7.43 | -0.40% | 74,965 |
| Sep 9, 2026 | 7.55 | 7.59 | 7.40 | 7.46 | -1.32% | 111,517 |
| Sep 8, 2026 | 7.46 | 7.67 | 7.37 | 7.56 | +1.34% | 215,423 |
| Sep 4, 2026 | 7.02 | 7.60 | 7.00 | 7.46 | +6.12% | 258,209 |
| Sep 3, 2026 | 7.12 | 7.14 | 7.01 | 7.03 | -0.57% | 89,871 |
| Sep 2, 2026 | 7.09 | 7.19 | 7.05 | 7.07 | -1.94% | 61,952 |
| Aug 31, 2026 | 7.00 | 7.29 | 6.99 | 7.21 | +2.71% | 148,129 |
| Aug 28, 2026 | 7.42 | 7.48 | 6.97 | 7.02 | -5.39% | 241,379 |
| Aug 27, 2026 | 7.20 | 7.45 | 6.91 | 7.42 | +11.24% | 499,343 |
| Aug 26, 2026 | 6.49 | 6.71 | 6.47 | 6.67 | +3.09% | 87,881 |
| Aug 25, 2026 | 6.70 | 6.72 | 6.45 | 6.47 | -3.29% | 86,844 |
| Aug 24, 2026 | 6.60 | 6.70 | 6.51 | 6.69 | +1.21% | 115,474 |
| Aug 21, 2026 | 6.54 | 6.63 | 6.54 | 6.61 | +1.54% | 41,781 |
| Aug 20, 2026 | 6.57 | 6.66 | 6.46 | 6.51 | -0.91% | 76,440 |
| Aug 19, 2026 | 6.67 | 6.77 | 6.52 | 6.57 | -1.79% | 108,037 |
| Aug 18, 2026 | 6.67 | 6.78 | 6.67 | 6.69 | -0.59% | 52,496 |
| Aug 17, 2026 | 6.86 | 6.89 | 6.71 | 6.73 | -2.75% | 63,471 |
| Aug 14, 2026 | 6.84 | 6.92 | 6.78 | 6.92 | +0.87% | 71,834 |
| Aug 13, 2026 | 6.79 | 6.88 | 6.73 | 6.86 | +0.88% | 53,460 |
| Aug 12, 2026 | 6.94 | 6.94 | 6.70 | 6.80 | -1.02% | 58,170 |
| Aug 11, 2026 | 6.84 | 6.89 | 6.77 | 6.87 | +0.29% | 47,568 |
| Aug 10, 2026 | 6.85 | 6.87 | 6.80 | 6.85 | +0.00% | 65,660 |
| Aug 7, 2026 | 6.79 | 6.90 | 6.75 | 6.85 | +1.48% | 58,656 |
| Aug 6, 2026 | 6.80 | 6.80 | 6.67 | 6.75 | -0.59% | 32,945 |
| Aug 5, 2026 | 6.72 | 6.82 | 6.67 | 6.79 | +1.34% | 53,628 |
| Aug 4, 2026 | 6.50 | 6.74 | 6.40 | 6.70 | +2.92% | 86,424 |
| Aug 3, 2026 | 6.36 | 6.53 | 6.36 | 6.51 | +2.52% | 57,396 |
| Jul 31, 2026 | 6.40 | 6.52 | 6.32 | 6.35 | -0.94% | 56,756 |
| Jul 30, 2026 | 6.33 | 6.45 | 6.31 | 6.41 | +1.42% | 67,546 |
| Jul 29, 2026 | 6.49 | 6.51 | 6.26 | 6.32 | -1.86% | 61,573 |
| Jul 28, 2026 | 6.47 | 6.53 | 6.33 | 6.44 | +0.00% | 55,624 |
| Jul 27, 2026 | 6.59 | 6.61 | 6.41 | 6.44 | -1.68% | 37,636 |
| Jul 24, 2026 | 6.41 | 6.62 | 6.39 | 6.55 | +1.87% | 70,957 |
| Jul 23, 2026 | 6.46 | 6.54 | 6.37 | 6.43 | -0.62% | 40,867 |
| Jul 22, 2026 | 6.58 | 6.66 | 6.46 | 6.47 | -1.97% | 59,963 |
| Jul 21, 2026 | 6.51 | 6.78 | 6.50 | 6.60 | +0.61% | 96,661 |
| Jul 20, 2026 | 6.57 | 6.65 | 6.36 | 6.56 | +0.31% | 88,955 |
| Jul 17, 2026 | 6.65 | 6.68 | 6.50 | 6.54 | -2.24% | 136,445 |
| Jul 16, 2026 | 6.68 | 6.83 | 6.63 | 6.69 | +0.15% | 51,126 |
| Jul 15, 2026 | 6.78 | 6.95 | 6.68 | 6.68 | -1.33% | 34,892 |
| Jul 14, 2026 | 6.78 | 6.96 | 6.72 | 6.77 | -1.02% | 52,190 |
| Jul 13, 2026 | 6.72 | 6.94 | 6.70 | 6.84 | +1.03% | 48,199 |
| Jul 10, 2026 | 6.92 | 7.00 | 6.74 | 6.77 | -2.31% | 36,232 |
| Jul 9, 2026 | 6.87 | 7.05 | 6.85 | 6.93 | +0.73% | 33,352 |
| Jul 8, 2026 | 7.00 | 7.04 | 6.85 | 6.88 | -2.27% | 75,732 |
| Jul 7, 2026 | 7.30 | 7.30 | 7.04 | 7.04 | -3.83% | 56,636 |
| Jul 6, 2026 | 7.16 | 7.38 | 7.10 | 7.32 | +2.23% | 72,972 |
| Jul 2, 2026 | 7.17 | 7.28 | 7.01 | 7.16 | +0.70% | 93,266 |
| Jul 1, 2026 | 7.44 | 7.50 | 7.05 | 7.11 | -4.31% | 142,781 |
| Jun 30, 2026 | 7.15 | 7.45 | 7.13 | 7.43 | +3.77% | 188,301 |
| Jun 29, 2026 | 7.10 | 7.23 | 7.04 | 7.16 | +1.27% | 115,512 |
| Jun 26, 2026 | 6.82 | 7.14 | 6.77 | 7.07 | +2.61% | 268,656 |
| Jun 25, 2026 | 6.70 | 6.93 | 6.60 | 6.89 | +3.61% | 188,145 |
| Jun 24, 2026 | 6.72 | 6.95 | 6.56 | 6.65 | +2.15% | 327,459 |
| Jun 23, 2026 | 6.41 | 6.63 | 6.41 | 6.51 | +0.31% | 107,881 |
| Jun 22, 2026 | 6.70 | 6.71 | 6.47 | 6.49 | -3.28% | 95,224 |
| Jun 18, 2026 | 6.61 | 6.73 | 6.47 | 6.71 | +1.51% | 112,478 |
| Jun 17, 2026 | 6.64 | 6.79 | 6.61 | 6.61 | -0.75% | 85,331 |
| Jun 16, 2026 | 6.70 | 6.81 | 6.63 | 6.66 | -0.15% | 112,203 |
| Jun 15, 2026 | 6.70 | 6.86 | 6.67 | 6.67 | +0.15% | 91,912 |
| Jun 12, 2026 | 6.65 | 6.79 | 6.60 | 6.66 | +0.15% | 110,097 |
| Jun 11, 2026 | 6.61 | 6.68 | 6.42 | 6.65 | +1.37% | 164,726 |
| Jun 10, 2026 | 6.57 | 6.75 | 6.53 | 6.56 | -1.06% | 83,356 |
| Jun 9, 2026 | 6.61 | 6.83 | 6.39 | 6.63 | +0.30% | 192,416 |
| Jun 8, 2026 | 6.57 | 6.66 | 6.43 | 6.61 | +0.76% | 101,638 |
| Jun 5, 2026 | 6.70 | 6.73 | 6.42 | 6.56 | -2.24% | 515,926 |
| Jun 4, 2026 | 6.60 | 6.91 | 6.56 | 6.71 | +1.51% | 162,024 |
| Jun 3, 2026 | 6.85 | 6.85 | 6.52 | 6.61 | -4.06% | 177,457 |
| Jun 2, 2026 | 6.85 | 6.97 | 6.79 | 6.89 | +0.44% | 168,829 |
| Jun 1, 2026 | 6.60 | 7.00 | 6.60 | 6.86 | +2.85% | 325,367 |
| May 29, 2026 | 6.43 | 6.69 | 6.43 | 6.67 | +2.93% | 240,575 |
| May 28, 2026 | 6.36 | 6.48 | 6.21 | 6.48 | +2.69% | 129,270 |
| May 27, 2026 | 6.14 | 6.33 | 6.10 | 6.31 | +1.94% | 152,034 |
| May 26, 2026 | 5.88 | 6.20 | 5.86 | 6.19 | +4.92% | 292,739 |
| May 22, 2026 | 5.75 | 5.93 | 5.75 | 5.90 | +1.37% | 148,397 |
| May 21, 2026 | 5.62 | 5.84 | 5.58 | 5.82 | +2.83% | 104,051 |
| May 20, 2026 | 5.56 | 5.70 | 5.54 | 5.66 | +1.80% | 81,318 |
| May 19, 2026 | 5.57 | 5.61 | 5.48 | 5.56 | -0.89% | 108,367 |
| May 18, 2026 | 5.68 | 5.72 | 5.57 | 5.61 | -1.23% | 173,384 |
| May 15, 2026 | 5.71 | 5.76 | 5.61 | 5.68 | -3.24% | 111,794 |
| May 14, 2026 | 5.65 | 5.87 | 5.59 | 5.87 | +5.01% | 135,485 |
| May 13, 2026 | 5.72 | 5.79 | 5.56 | 5.59 | -3.62% | 203,257 |
| May 12, 2026 | 5.47 | 5.80 | 5.41 | 5.80 | +6.03% | 152,257 |
| May 11, 2026 | 5.38 | 5.49 | 5.30 | 5.47 | +1.11% | 192,880 |
| May 8, 2026 | 5.48 | 5.50 | 5.25 | 5.41 | -0.55% | 122,189 |
| May 7, 2026 | 5.60 | 5.62 | 5.32 | 5.44 | -3.20% | 208,011 |
| May 6, 2026 | 5.60 | 5.70 | 5.58 | 5.62 | -0.35% | 99,164 |
| May 5, 2026 | 5.58 | 5.68 | 5.53 | 5.64 | +1.44% | 67,965 |
| May 4, 2026 | 5.61 | 5.70 | 5.50 | 5.56 | -1.24% | 144,930 |
| May 1, 2026 | 5.52 | 5.66 | 5.51 | 5.63 | +2.55% | 72,983 |
| Apr 30, 2026 | 5.22 | 5.52 | 5.20 | 5.49 | +4.97% | 80,970 |
| Apr 29, 2026 | 5.23 | 5.33 | 5.22 | 5.23 | -1.32% | 55,998 |
| Apr 28, 2026 | 5.31 | 5.42 | 5.22 | 5.30 | -0.19% | 83,789 |
| Apr 27, 2026 | 5.25 | 5.43 | 5.15 | 5.31 | +1.92% | 86,086 |
| Apr 24, 2026 | 5.12 | 5.24 | 5.08 | 5.21 | +1.96% | 54,347 |
| Apr 23, 2026 | 5.38 | 5.39 | 5.10 | 5.11 | -6.41% | 54,208 |
| Apr 22, 2026 | 5.43 | 5.48 | 5.33 | 5.46 | +1.30% | 56,067 |
| Apr 21, 2026 | 5.47 | 5.51 | 5.34 | 5.39 | -0.74% | 43,854 |
| Apr 20, 2026 | 5.45 | 5.54 | 5.40 | 5.43 | -0.55% | 65,273 |
| Apr 17, 2026 | 5.34 | 5.58 | 5.34 | 5.46 | +2.82% | 102,419 |
| Apr 16, 2026 | 5.33 | 5.38 | 5.25 | 5.31 | +0.00% | 147,726 |
| Apr 15, 2026 | 5.22 | 5.50 | 5.00 | 5.31 | +2.12% | 99,328 |
| Apr 14, 2026 | 5.17 | 5.28 | 5.15 | 5.20 | +0.58% | 49,133 |
| Apr 13, 2026 | 5.07 | 5.23 | 5.01 | 5.17 | +1.97% | 99,546 |
| Apr 10, 2026 | 5.12 | 5.14 | 5.00 | 5.07 | +1.00% | 59,508 |
| Apr 9, 2026 | 5.05 | 5.11 | 4.97 | 5.02 | -1.18% | 57,453 |
| Apr 8, 2026 | 5.15 | 5.18 | 5.05 | 5.08 | +1.40% | 36,810 |
| Apr 7, 2026 | 5.00 | 5.06 | 4.97 | 5.01 | +0.80% | 59,383 |
| Apr 6, 2026 | 5.03 | 5.10 | 4.97 | 4.97 | -0.60% | 29,397 |
| Apr 2, 2026 | 4.94 | 5.06 | 4.92 | 5.00 | +0.20% | 52,325 |
| Apr 1, 2026 | 4.96 | 5.10 | 4.91 | 4.99 | +1.01% | 48,047 |
| Mar 31, 2026 | 4.92 | 5.00 | 4.85 | 4.94 | +2.92% | 73,596 |
| Mar 30, 2026 | 4.91 | 4.96 | 4.79 | 4.80 | +0.00% | 57,718 |
| Mar 27, 2026 | 4.94 | 4.94 | 4.78 | 4.80 | -2.83% | 75,636 |
| Mar 26, 2026 | 4.95 | 5.04 | 4.91 | 4.94 | -0.20% | 50,753 |
| Mar 25, 2026 | 4.98 | 4.98 | 4.86 | 4.95 | +0.20% | 44,832 |
| Mar 24, 2026 | 5.00 | 5.08 | 4.90 | 4.94 | +0.00% | 66,324 |
| Mar 23, 2026 | 4.94 | 5.10 | 4.85 | 4.94 | +1.02% | 381,912 |
| Mar 20, 2026 | 5.00 | 5.12 | 4.85 | 4.89 | -2.20% | 131,496 |
| Mar 19, 2026 | 5.04 | 5.09 | 4.99 | 5.00 | -1.19% | 81,254 |
| Mar 18, 2026 | 5.20 | 5.26 | 5.06 | 5.06 | -3.07% | 91,602 |
| Mar 17, 2026 | 5.28 | 5.31 | 5.20 | 5.22 | -0.19% | 50,964 |
| Mar 16, 2026 | 5.25 | 5.40 | 5.19 | 5.23 | +0.00% | 56,376 |
| Mar 13, 2026 | 5.42 | 5.46 | 5.18 | 5.23 | -3.51% | 87,515 |
| Mar 12, 2026 | 5.32 | 5.55 | 5.22 | 5.42 | +2.85% | 201,770 |
| Mar 11, 2026 | 5.17 | 5.28 | 5.12 | 5.27 | +1.15% | 71,084 |
| Mar 10, 2026 | 5.28 | 5.32 | 5.18 | 5.21 | -0.19% | 60,331 |
| Mar 9, 2026 | 5.24 | 5.25 | 5.07 | 5.22 | -0.19% | 132,443 |
| Mar 6, 2026 | 5.26 | 5.27 | 5.18 | 5.23 | -1.51% | 75,189 |
| Mar 5, 2026 | 5.25 | 5.34 | 5.23 | 5.31 | +0.76% | 61,480 |
| Mar 4, 2026 | 5.24 | 5.35 | 5.20 | 5.27 | +1.93% | 50,818 |
| Mar 3, 2026 | 5.12 | 5.24 | 5.04 | 5.17 | -0.77% | 84,706 |
| Mar 2, 2026 | 5.12 | 5.28 | 5.12 | 5.21 | +0.58% | 68,441 |
| Feb 27, 2026 | 5.24 | 5.26 | 5.15 | 5.18 | -2.81% | 38,580 |
| Feb 26, 2026 | 5.25 | 5.34 | 5.25 | 5.33 | +0.95% | 75,117 |
| Feb 25, 2026 | 5.23 | 5.35 | 5.13 | 5.28 | +1.54% | 93,248 |
| Feb 24, 2026 | 5.30 | 5.35 | 5.00 | 5.20 | -1.33% | 321,448 |
| Feb 23, 2026 | 5.60 | 5.61 | 5.22 | 5.27 | -2.95% | 202,660 |
| Feb 20, 2026 | 5.81 | 5.84 | 5.41 | 5.43 | -8.12% | 221,453 |
| Feb 19, 2026 | 5.54 | 5.91 | 5.45 | 5.91 | +9.44% | 299,816 |
| Feb 18, 2026 | 5.45 | 5.54 | 5.38 | 5.40 | +0.19% | 119,409 |
| Feb 17, 2026 | 5.60 | 5.68 | 5.35 | 5.39 | -4.60% | 146,713 |
| Feb 13, 2026 | 5.44 | 5.67 | 5.44 | 5.65 | +3.67% | 81,349 |
| Feb 12, 2026 | 5.63 | 5.66 | 5.33 | 5.45 | -1.09% | 152,102 |
| Feb 11, 2026 | 5.70 | 5.74 | 5.50 | 5.51 | -1.78% | 82,923 |
| Feb 10, 2026 | 5.65 | 5.73 | 5.59 | 5.61 | -0.18% | 104,064 |
| Feb 9, 2026 | 5.64 | 5.68 | 5.50 | 5.62 | +2.00% | 103,776 |
| Feb 6, 2026 | 5.26 | 5.55 | 5.26 | 5.51 | +6.78% | 108,004 |
| Feb 5, 2026 | 5.34 | 5.38 | 5.14 | 5.16 | -2.09% | 123,342 |
| Feb 4, 2026 | 5.37 | 5.41 | 5.20 | 5.27 | -1.50% | 166,176 |
| Feb 3, 2026 | 5.53 | 5.56 | 5.24 | 5.35 | -3.78% | 188,418 |
| Feb 2, 2026 | 5.48 | 5.66 | 5.48 | 5.56 | +0.91% | 72,542 |
| Jan 30, 2026 | 5.55 | 5.60 | 5.45 | 5.51 | -0.72% | 94,445 |
| Jan 29, 2026 | 5.63 | 5.64 | 5.39 | 5.55 | -1.07% | 202,778 |
| Jan 28, 2026 | 5.74 | 5.79 | 5.59 | 5.61 | -2.01% | 91,831 |
| Jan 27, 2026 | 5.78 | 5.81 | 5.66 | 5.72 | -0.78% | 104,966 |
| Jan 26, 2026 | 5.63 | 5.78 | 5.63 | 5.77 | +2.67% | 86,259 |
| Jan 23, 2026 | 5.75 | 5.75 | 5.59 | 5.62 | -2.09% | 56,861 |
| Jan 22, 2026 | 5.61 | 5.87 | 5.61 | 5.74 | +3.99% | 202,465 |
| Jan 21, 2026 | 5.61 | 5.64 | 5.47 | 5.52 | -1.25% | 131,839 |
| Jan 20, 2026 | 5.55 | 5.76 | 5.50 | 5.59 | -0.89% | 140,622 |
| Jan 16, 2026 | 5.64 | 5.72 | 5.56 | 5.64 | +0.89% | 87,767 |
| Jan 15, 2026 | 5.52 | 5.66 | 5.50 | 5.59 | +2.19% | 98,751 |
| Jan 14, 2026 | 5.71 | 5.71 | 5.44 | 5.47 | -4.54% | 142,170 |
| Jan 13, 2026 | 5.71 | 5.80 | 5.68 | 5.73 | +1.24% | 112,603 |
| Jan 12, 2026 | 5.76 | 5.76 | 5.55 | 5.66 | -1.91% | 354,116 |
| Jan 9, 2026 | 5.92 | 5.93 | 5.72 | 5.77 | -1.87% | 94,014 |
| Jan 8, 2026 | 6.01 | 6.06 | 5.87 | 5.88 | -3.29% | 93,412 |
| Jan 7, 2026 | 6.05 | 6.21 | 5.96 | 6.08 | -2.09% | 210,146 |
| Jan 6, 2026 | 5.68 | 6.30 | 5.61 | 6.21 | +9.14% | 465,484 |
| Jan 5, 2026 | 5.49 | 5.70 | 5.37 | 5.69 | +4.40% | 354,711 |
| Jan 2, 2026 | 5.60 | 5.62 | 5.41 | 5.45 | -1.80% | 141,687 |
| Dec 31, 2025 | 5.52 | 5.62 | 5.50 | 5.55 | +0.73% | 114,568 |
| Dec 30, 2025 | 5.55 | 5.64 | 5.51 | 5.51 | -0.90% | 104,305 |
| Dec 29, 2025 | 5.59 | 5.68 | 5.51 | 5.56 | -0.18% | 108,104 |
| Dec 26, 2025 | 5.61 | 5.61 | 5.52 | 5.57 | -1.07% | 45,410 |
| Dec 24, 2025 | 5.63 | 5.67 | 5.60 | 5.63 | +0.00% | 36,675 |
| Dec 23, 2025 | 5.73 | 5.75 | 5.61 | 5.63 | -1.05% | 68,466 |
| Dec 22, 2025 | 5.67 | 5.75 | 5.65 | 5.69 | +0.00% | 116,914 |
| Dec 19, 2025 | 5.73 | 5.79 | 5.63 | 5.69 | -1.04% | 111,931 |
| Dec 18, 2025 | 5.51 | 5.79 | 5.51 | 5.75 | +6.48% | 280,883 |
| Dec 17, 2025 | 5.63 | 5.71 | 5.39 | 5.40 | -4.42% | 107,171 |
| Dec 16, 2025 | 5.61 | 5.70 | 5.61 | 5.65 | +0.71% | 27,553 |
| Dec 15, 2025 | 5.69 | 5.70 | 5.56 | 5.61 | -1.23% | 135,209 |
| Dec 12, 2025 | 5.83 | 5.83 | 5.60 | 5.68 | -3.07% | 382,240 |
| Dec 11, 2025 | 5.82 | 5.87 | 5.74 | 5.86 | +1.21% | 131,414 |
| Dec 10, 2025 | 5.78 | 5.88 | 5.76 | 5.79 | +0.00% | 181,471 |
| Dec 9, 2025 | 5.80 | 5.86 | 5.79 | 5.79 | -1.19% | 78,447 |
| Dec 8, 2025 | 5.90 | 6.05 | 5.82 | 5.86 | +0.34% | 170,917 |
| Dec 5, 2025 | 5.97 | 5.99 | 5.80 | 5.84 | -2.18% | 162,084 |
| Dec 4, 2025 | 6.06 | 6.06 | 5.86 | 5.97 | -1.32% | 327,455 |
| Dec 3, 2025 | 6.05 | 6.07 | 5.91 | 6.05 | +0.33% | 160,679 |
| Dec 2, 2025 | 5.99 | 6.08 | 5.96 | 6.03 | +2.38% | 148,084 |
| Dec 1, 2025 | 6.06 | 6.07 | 5.87 | 5.89 | -2.32% | 106,172 |
| Nov 28, 2025 | 6.10 | 6.18 | 5.99 | 6.03 | +0.17% | 84,352 |
| Nov 26, 2025 | 6.08 | 6.14 | 6.00 | 6.02 | -0.99% | 62,388 |
| Nov 25, 2025 | 5.91 | 6.11 | 5.83 | 6.08 | +3.05% | 112,805 |
| Nov 24, 2025 | 5.99 | 6.11 | 5.86 | 5.90 | -1.17% | 94,764 |
| Nov 21, 2025 | 5.82 | 6.07 | 5.82 | 5.97 | +2.05% | 109,177 |
| Nov 20, 2025 | 6.12 | 6.28 | 5.83 | 5.85 | -2.82% | 147,869 |
| Nov 19, 2025 | 6.23 | 6.40 | 6.00 | 6.02 | -3.22% | 172,346 |
| Nov 18, 2025 | 5.90 | 6.22 | 5.90 | 6.22 | +4.71% | 113,071 |
| Nov 17, 2025 | 6.05 | 6.14 | 5.86 | 5.94 | -1.16% | 113,390 |
| Nov 14, 2025 | 5.98 | 6.13 | 5.90 | 6.01 | -1.64% | 157,918 |
| Nov 13, 2025 | 5.94 | 6.19 | 5.93 | 6.11 | +2.69% | 132,107 |
| Nov 12, 2025 | 5.96 | 6.16 | 5.87 | 5.95 | +0.34% | 110,953 |
| Nov 11, 2025 | 6.10 | 6.10 | 5.90 | 5.93 | -2.31% | 161,256 |
| Nov 10, 2025 | 5.85 | 6.19 | 5.85 | 6.07 | +5.02% | 121,761 |
Daily open, high, low, close and volume for Materialise NV (MTLS). Showing 250 trading days. Unadjusted prices.