Skip to main content

Materialise NV ADR (NQ: MTLS )

5.030 +0.030 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 4.970 5.030 4.960 5.030 28,208 +0.03(+0.60%)
Jun 20, 2024 5.000 5.050 4.950 5.000 61,029 +0.00(+0.00%)
Jun 18, 2024 5.020 5.071 5.000 5.000 44,847 -0.04(-0.79%)
Jun 17, 2024 5.050 5.090 5.020 5.040 52,086 -0.07(-1.37%)
Jun 14, 2024 5.160 5.220 5.040 5.110 32,895 -0.02(-0.39%)
Jun 13, 2024 5.260 5.330 5.130 5.130 47,495 -0.15(-2.84%)
Jun 12, 2024 5.200 5.370 5.200 5.280 37,235 +0.04(+0.76%)
Jun 11, 2024 5.400 5.400 5.220 5.240 45,644 -0.08(-1.50%)
Jun 10, 2024 5.050 5.420 5.020 5.320 129,519 +0.24(+4.72%)
Jun 07, 2024 5.110 5.150 5.050 5.080 25,740 -0.03(-0.59%)
Jun 06, 2024 5.080 5.210 5.070 5.110 47,836 +0.02(+0.39%)
Jun 05, 2024 4.950 5.120 4.910 5.090 46,681 +0.15(+3.04%)
Jun 04, 2024 5.020 5.025 4.930 4.940 33,932 -0.09(-1.79%)
Jun 03, 2024 4.990 5.060 4.980 5.030 39,937 +0.03(+0.60%)
May 31, 2024 5.060 5.105 4.980 5.000 63,479 -0.06(-1.19%)
May 30, 2024 5.050 5.260 5.050 5.060 70,952 +0.01(+0.20%)
May 29, 2024 5.100 5.120 5.050 5.050 42,400 -0.06(-1.17%)
May 28, 2024 5.200 5.200 5.100 5.110 53,991 -0.01(-0.20%)
May 24, 2024 5.130 5.200 5.100 5.120 51,266 -0.02(-0.39%)
May 23, 2024 5.150 5.330 5.120 5.140 59,445 +0.00(+0.00%)
May 22, 2024 5.210 5.270 5.140 5.140 53,165 -0.08(-1.53%)
May 21, 2024 5.280 5.310 5.200 5.220 42,998 -0.08(-1.51%)
May 20, 2024 5.430 5.450 5.270 5.300 83,288 -0.06(-1.12%)
May 17, 2024 5.240 5.360 5.230 5.360 38,516 +0.15(+2.88%)
May 16, 2024 5.360 5.430 5.200 5.210 51,839 -0.15(-2.80%)
May 15, 2024 5.210 5.400 5.190 5.360 66,365 +0.17(+3.28%)
May 14, 2024 5.160 5.240 5.160 5.190 33,842 -0.01(-0.19%)
May 13, 2024 5.140 5.240 5.120 5.200 71,541 +0.07(+1.36%)
May 10, 2024 5.200 5.210 5.130 5.130 36,960 -0.07(-1.35%)
May 09, 2024 5.170 5.250 5.170 5.200 41,434 -0.05(-0.95%)
May 08, 2024 5.300 5.340 5.180 5.250 68,408 -0.05(-0.94%)
May 07, 2024 5.500 5.500 5.285 5.300 66,285 -0.14(-2.57%)
May 06, 2024 5.380 5.450 5.380 5.440 35,461 +0.05(+0.93%)
May 03, 2024 5.250 5.400 5.231 5.390 96,024 +0.12(+2.28%)
May 02, 2024 5.390 5.400 5.230 5.270 49,728 -0.09(-1.68%)
May 01, 2024 5.220 5.400 5.220 5.360 83,024 +0.14(+2.68%)
Apr 30, 2024 5.310 5.350 5.220 5.220 47,489 -0.13(-2.43%)
Apr 29, 2024 5.260 5.441 5.260 5.350 53,011 +0.11(+2.10%)
Apr 26, 2024 5.100 5.260 5.100 5.240 60,528 +0.16(+3.15%)
Apr 25, 2024 5.300 5.350 5.020 5.080 90,176 -0.19(-3.61%)
Apr 24, 2024 5.170 5.349 5.150 5.270 67,576 +0.10(+1.93%)
Apr 23, 2024 5.090 5.190 5.080 5.170 38,423 +0.05(+0.98%)
Apr 22, 2024 5.230 5.230 5.060 5.120 61,854 -0.10(-1.92%)
Apr 19, 2024 4.980 5.220 4.910 5.220 183,897 +0.20(+3.98%)
Apr 18, 2024 4.860 5.030 4.860 5.020 51,741 +0.13(+2.66%)
Apr 17, 2024 4.910 5.090 4.860 4.890 70,706 +0.01(+0.20%)
Apr 16, 2024 4.910 4.950 4.820 4.880 87,676 -0.09(-1.81%)
Apr 15, 2024 5.090 5.090 4.900 4.970 90,225 -0.11(-2.17%)
Apr 12, 2024 5.100 5.230 5.060 5.080 45,107 -0.04(-0.78%)
Apr 11, 2024 5.140 5.160 5.060 5.120 46,189 +0.00(+0.00%)
Apr 10, 2024 5.300 5.300 5.100 5.120 55,544 -0.22(-4.12%)
Apr 09, 2024 5.300 5.400 5.300 5.340 28,819 +0.06(+1.14%)
Apr 08, 2024 5.170 5.450 5.170 5.280 79,014 +0.11(+2.13%)
Apr 05, 2024 5.250 5.250 5.140 5.170 44,257 -0.03(-0.58%)
Apr 04, 2024 5.250 5.420 5.180 5.200 87,928 +0.01(+0.19%)
Apr 03, 2024 5.220 5.285 5.100 5.190 207,058 +0.03(+0.58%)
Apr 02, 2024 5.290 5.320 5.150 5.160 62,404 -0.16(-3.01%)
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.