Skip to main content

Materialise NV ADR (NQ: MTLS )

5.980 +0.520 (+9.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 5.500 6.000 5.500 5.980 319,609 +0.52(+9.52%)
Jul 17, 2024 5.390 5.470 5.270 5.460 84,595 +0.11(+2.06%)
Jul 16, 2024 5.200 5.360 5.200 5.350 67,409 +0.17(+3.28%)
Jul 15, 2024 5.100 5.290 5.085 5.180 80,776 +0.14(+2.78%)
Jul 12, 2024 4.800 5.040 4.800 5.040 68,213 +0.24(+5.00%)
Jul 11, 2024 4.850 4.900 4.800 4.800 46,764 -0.01(-0.21%)
Jul 10, 2024 4.810 4.880 4.760 4.810 69,232 -0.01(-0.21%)
Jul 09, 2024 4.870 4.900 4.800 4.820 19,773 -0.08(-1.63%)
Jul 08, 2024 4.810 4.900 4.800 4.900 44,291 +0.11(+2.30%)
Jul 05, 2024 4.730 4.800 4.730 4.790 35,576 +0.07(+1.38%)
Jul 03, 2024 4.800 4.935 4.710 4.725 49,589 -0.04(-0.94%)
Jul 02, 2024 4.930 4.945 4.720 4.770 65,407 -0.13(-2.65%)
Jul 01, 2024 5.000 5.045 4.900 4.900 63,983 -0.11(-2.20%)
Jun 28, 2024 5.050 5.060 4.980 5.010 34,353 -0.01(-0.20%)
Jun 27, 2024 4.900 5.040 4.880 5.020 97,741 +0.15(+3.08%)
Jun 26, 2024 4.710 4.880 4.710 4.870 39,100 +0.14(+2.96%)
Jun 25, 2024 4.880 4.910 4.700 4.730 89,947 -0.14(-2.87%)
Jun 24, 2024 5.020 5.040 4.830 4.870 101,813 -0.16(-3.18%)
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%)
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.