NasdaqGS - Delayed Quote USD

Materialise NV (MTLS)

7.46 +0.43 (+6.12%)

At close: September 4 at 4:00:01 PM EDT

7.46 0.00 (0.00%)

After hours: September 4 at 7:30:03 PM EDT

Trade MTLS on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	7.02	7.60	7.00	7.46	7.46	258,200
Sep 3, 2026	7.12	7.14	7.02	7.03	7.03	89,900
Sep 2, 2026	7.09	7.19	7.05	7.07	7.07	61,900
Sep 1, 2026	7.12	7.22	7.05	7.06	7.06	141,400
Aug 31, 2026	7.00	7.29	6.99	7.21	7.21	148,100
Aug 28, 2026	7.42	7.48	6.97	7.02	7.02	241,400
Aug 27, 2026	7.20	7.45	6.91	7.42	7.42	499,300
Aug 26, 2026	6.49	6.71	6.47	6.67	6.67	87,700
Aug 25, 2026	6.70	6.73	6.45	6.47	6.47	86,800
Aug 24, 2026	6.60	6.70	6.51	6.69	6.69	115,500
Aug 21, 2026	6.54	6.63	6.54	6.61	6.61	41,800
Aug 20, 2026	6.57	6.66	6.46	6.51	6.51	76,400
Aug 19, 2026	6.67	6.77	6.52	6.57	6.57	108,000
Aug 18, 2026	6.67	6.78	6.67	6.69	6.69	52,500
Aug 17, 2026	6.86	6.89	6.71	6.73	6.73	63,500
Aug 14, 2026	6.84	6.92	6.78	6.92	6.92	71,800
Aug 13, 2026	6.79	6.88	6.73	6.86	6.86	53,500
Aug 12, 2026	6.94	6.94	6.70	6.80	6.80	58,200
Aug 11, 2026	6.84	6.89	6.77	6.87	6.87	47,600
Aug 10, 2026	6.85	6.87	6.80	6.85	6.85	65,700
Aug 7, 2026	6.79	6.90	6.75	6.85	6.85	58,700
Aug 6, 2026	6.80	6.80	6.67	6.75	6.75	32,900
Aug 5, 2026	6.72	6.82	6.67	6.79	6.79	53,600
Aug 4, 2026	6.50	6.74	6.40	6.70	6.70	86,200
Aug 3, 2026	6.36	6.53	6.36	6.51	6.51	57,400
Jul 31, 2026	6.40	6.52	6.32	6.35	6.35	56,800
Jul 30, 2026	6.33	6.45	6.31	6.41	6.41	67,500
Jul 29, 2026	6.49	6.51	6.26	6.32	6.32	61,600
Jul 28, 2026	6.47	6.53	6.33	6.44	6.44	55,600
Jul 27, 2026	6.59	6.61	6.41	6.44	6.44	37,600
Jul 24, 2026	6.41	6.62	6.39	6.55	6.55	71,000
Jul 23, 2026	6.46	6.54	6.37	6.43	6.43	40,900
Jul 22, 2026	6.58	6.66	6.46	6.47	6.47	60,000
Jul 21, 2026	6.51	6.78	6.50	6.60	6.60	96,600
Jul 20, 2026	6.57	6.65	6.36	6.56	6.56	88,900
Jul 17, 2026	6.65	6.69	6.50	6.54	6.54	136,400
Jul 16, 2026	6.68	6.83	6.63	6.69	6.69	51,100
Jul 15, 2026	6.78	6.95	6.68	6.68	6.68	34,900
Jul 14, 2026	6.78	6.96	6.73	6.77	6.77	52,200
Jul 13, 2026	6.72	6.94	6.70	6.84	6.84	48,200
Jul 10, 2026	6.92	7.00	6.74	6.77	6.77	36,200
Jul 9, 2026	6.87	7.05	6.85	6.93	6.93	33,400
Jul 8, 2026	7.00	7.04	6.85	6.88	6.88	75,700
Jul 7, 2026	7.30	7.30	7.04	7.04	7.04	56,600
Jul 6, 2026	7.16	7.38	7.10	7.32	7.32	73,000
Jul 2, 2026	7.17	7.28	7.01	7.16	7.16	93,300
Jul 1, 2026	7.44	7.50	7.05	7.11	7.11	142,800
Jun 30, 2026	7.15	7.45	7.13	7.43	7.43	188,300
Jun 29, 2026	7.10	7.23	7.04	7.16	7.16	115,500
Jun 26, 2026	6.82	7.14	6.77	7.07	7.07	268,700
Jun 25, 2026	6.70	6.93	6.60	6.89	6.89	188,000
Jun 24, 2026	6.72	6.95	6.56	6.65	6.65	327,500
Jun 23, 2026	6.41	6.64	6.41	6.51	6.51	107,900
Jun 22, 2026	6.70	6.71	6.47	6.49	6.49	95,200
Jun 18, 2026	6.61	6.73	6.47	6.71	6.71	112,400
Jun 17, 2026	6.64	6.79	6.61	6.61	6.61	85,300
Jun 16, 2026	6.70	6.81	6.63	6.66	6.66	112,100
Jun 15, 2026	6.70	6.86	6.67	6.67	6.67	91,900
Jun 12, 2026	6.65	6.79	6.60	6.66	6.66	110,100
Jun 11, 2026	6.61	6.68	6.42	6.65	6.65	164,700
Jun 10, 2026	6.57	6.75	6.53	6.56	6.56	83,200
Jun 9, 2026	6.61	6.83	6.39	6.63	6.63	192,400
Jun 8, 2026	6.57	6.66	6.43	6.61	6.61	101,600
Jun 5, 2026	6.70	6.73	6.42	6.56	6.56	515,900
Jun 4, 2026	6.60	6.91	6.56	6.71	6.71	162,000
Jun 3, 2026	6.85	6.85	6.52	6.61	6.61	177,300
Jun 2, 2026	6.85	6.97	6.79	6.89	6.89	168,800
Jun 1, 2026	6.60	7.00	6.60	6.86	6.86	325,400
May 29, 2026	6.44	6.69	6.44	6.67	6.67	240,600
May 28, 2026	6.36	6.48	6.21	6.48	6.48	129,300
May 27, 2026	6.14	6.33	6.10	6.31	6.31	152,000
May 26, 2026	5.88	6.20	5.86	6.19	6.19	284,800
May 22, 2026	5.75	5.93	5.75	5.90	5.90	148,400
May 21, 2026	5.62	5.84	5.58	5.82	5.82	104,000
May 20, 2026	5.56	5.70	5.54	5.66	5.66	81,300
May 19, 2026	5.57	5.61	5.48	5.56	5.56	108,400
May 18, 2026	5.68	5.72	5.57	5.61	5.61	173,400
May 15, 2026	5.71	5.76	5.61	5.68	5.68	111,800
May 14, 2026	5.65	5.87	5.59	5.87	5.87	135,500
May 13, 2026	5.72	5.79	5.56	5.59	5.59	203,300
May 12, 2026	5.47	5.80	5.41	5.80	5.80	152,200
May 11, 2026	5.38	5.49	5.30	5.47	5.47	192,800
May 8, 2026	5.48	5.50	5.26	5.41	5.41	122,200
May 7, 2026	5.60	5.62	5.32	5.44	5.44	207,800
May 6, 2026	5.60	5.70	5.58	5.62	5.62	99,100
May 5, 2026	5.58	5.68	5.53	5.64	5.64	68,000
May 4, 2026	5.61	5.70	5.50	5.56	5.56	144,900
May 1, 2026	5.52	5.66	5.51	5.63	5.63	73,000
Apr 30, 2026	5.22	5.52	5.20	5.49	5.49	81,000
Apr 29, 2026	5.23	5.33	5.22	5.23	5.23	56,000
Apr 28, 2026	5.31	5.42	5.22	5.30	5.30	83,800
Apr 27, 2026	5.25	5.43	5.15	5.31	5.31	88,300
Apr 24, 2026	5.12	5.24	5.08	5.21	5.21	54,300
Apr 23, 2026	5.38	5.39	5.10	5.11	5.11	54,200
Apr 22, 2026	5.43	5.48	5.33	5.46	5.46	56,100
Apr 21, 2026	5.47	5.51	5.34	5.39	5.39	43,800
Apr 20, 2026	5.41	5.54	5.40	5.43	5.43	72,200
Apr 17, 2026	5.34	5.58	5.34	5.46	5.46	102,400
Apr 16, 2026	5.33	5.38	5.25	5.31	5.31	147,700
Apr 15, 2026	5.22	5.50	5.00	5.31	5.31	99,300
Apr 14, 2026	5.17	5.28	5.15	5.20	5.20	49,100
Apr 13, 2026	5.07	5.23	5.01	5.17	5.17	99,500
Apr 10, 2026	5.12	5.14	5.00	5.07	5.07	59,500
Apr 9, 2026	5.05	5.11	4.97	5.02	5.02	57,500
Apr 8, 2026	5.15	5.18	5.05	5.08	5.08	36,800
Apr 7, 2026	5.00	5.06	4.97	5.01	5.01	59,400
Apr 6, 2026	5.03	5.10	4.97	4.97	4.97	29,400
Apr 2, 2026	4.94	5.06	4.92	5.00	5.00	52,300
Apr 1, 2026	4.96	5.10	4.91	4.99	4.99	48,000
Mar 31, 2026	4.92	5.00	4.85	4.94	4.94	73,600
Mar 30, 2026	4.91	4.96	4.79	4.80	4.80	57,700
Mar 27, 2026	4.94	4.94	4.78	4.80	4.80	75,600
Mar 26, 2026	4.95	5.04	4.91	4.94	4.94	50,700
Mar 25, 2026	4.98	4.98	4.86	4.95	4.95	44,800
Mar 24, 2026	5.00	5.08	4.90	4.94	4.94	66,300
Mar 23, 2026	4.94	5.10	4.85	4.94	4.94	381,900
Mar 20, 2026	5.00	5.12	4.85	4.89	4.89	131,500
Mar 19, 2026	5.04	5.09	4.99	5.00	5.00	81,300
Mar 18, 2026	5.20	5.26	5.06	5.06	5.06	91,600
Mar 17, 2026	5.28	5.31	5.20	5.22	5.22	51,000
Mar 16, 2026	5.25	5.40	5.19	5.23	5.23	56,400
Mar 13, 2026	5.42	5.47	5.18	5.23	5.23	87,500
Mar 12, 2026	5.32	5.55	5.22	5.42	5.42	201,800
Mar 11, 2026	5.17	5.28	5.12	5.27	5.27	71,100
Mar 10, 2026	5.28	5.32	5.18	5.21	5.21	60,300
Mar 9, 2026	5.24	5.25	5.07	5.22	5.22	132,400
Mar 6, 2026	5.26	5.27	5.18	5.23	5.23	75,200
Mar 5, 2026	5.25	5.34	5.23	5.31	5.31	61,500
Mar 4, 2026	5.24	5.35	5.20	5.27	5.27	50,800
Mar 3, 2026	5.12	5.24	5.04	5.17	5.17	84,700
Mar 2, 2026	5.12	5.28	5.12	5.21	5.21	68,400
Feb 27, 2026	5.24	5.26	5.15	5.18	5.18	38,600
Feb 26, 2026	5.25	5.34	5.25	5.33	5.33	75,100
Feb 25, 2026	5.23	5.35	5.13	5.28	5.28	93,200
Feb 24, 2026	5.30	5.35	5.00	5.20	5.20	321,400
Feb 23, 2026	5.60	5.61	5.22	5.27	5.27	202,700
Feb 20, 2026	5.81	5.84	5.41	5.43	5.43	221,400
Feb 19, 2026	5.54	5.91	5.45	5.91	5.91	299,800
Feb 18, 2026	5.45	5.54	5.38	5.40	5.40	119,400
Feb 17, 2026	5.60	5.68	5.35	5.39	5.39	146,700
Feb 13, 2026	5.44	5.67	5.44	5.65	5.65	81,300
Feb 12, 2026	5.63	5.66	5.33	5.45	5.45	152,100
Feb 11, 2026	5.70	5.74	5.50	5.51	5.51	82,900
Feb 10, 2026	5.65	5.73	5.59	5.61	5.61	104,100
Feb 9, 2026	5.64	5.68	5.50	5.62	5.62	103,800
Feb 6, 2026	5.26	5.55	5.26	5.51	5.51	108,000
Feb 5, 2026	5.34	5.38	5.14	5.16	5.16	123,300
Feb 4, 2026	5.37	5.41	5.20	5.27	5.27	166,200
Feb 3, 2026	5.53	5.56	5.24	5.35	5.35	188,400
Feb 2, 2026	5.48	5.66	5.48	5.56	5.56	72,300
Jan 30, 2026	5.55	5.60	5.45	5.51	5.51	94,400
Jan 29, 2026	5.63	5.64	5.39	5.55	5.55	202,800
Jan 28, 2026	5.74	5.79	5.59	5.61	5.61	91,800
Jan 27, 2026	5.78	5.81	5.66	5.73	5.73	105,000
Jan 26, 2026	5.63	5.78	5.63	5.77	5.77	86,300
Jan 23, 2026	5.75	5.75	5.59	5.62	5.62	56,800
Jan 22, 2026	5.61	5.87	5.61	5.74	5.74	202,100
Jan 21, 2026	5.61	5.64	5.47	5.52	5.52	131,800
Jan 20, 2026	5.55	5.76	5.50	5.59	5.59	140,600
Jan 16, 2026	5.64	5.72	5.56	5.64	5.64	87,800
Jan 15, 2026	5.52	5.66	5.50	5.59	5.59	98,800
Jan 14, 2026	5.71	5.71	5.44	5.47	5.47	142,100
Jan 13, 2026	5.71	5.80	5.68	5.73	5.73	112,600
Jan 12, 2026	5.76	5.76	5.55	5.66	5.66	354,100
Jan 9, 2026	5.92	5.93	5.72	5.77	5.77	94,000
Jan 8, 2026	6.01	6.06	5.87	5.88	5.88	93,400
Jan 7, 2026	6.05	6.21	5.97	6.08	6.08	210,100
Jan 6, 2026	5.68	6.30	5.61	6.21	6.21	465,500
Jan 5, 2026	5.49	5.70	5.37	5.69	5.69	354,700
Jan 2, 2026	5.60	5.62	5.41	5.45	5.45	141,700
Dec 31, 2025	5.52	5.62	5.50	5.55	5.55	114,600
Dec 30, 2025	5.55	5.64	5.51	5.51	5.51	104,300
Dec 29, 2025	5.59	5.68	5.51	5.56	5.56	108,000
Dec 26, 2025	5.61	5.61	5.52	5.57	5.57	45,400
Dec 24, 2025	5.63	5.67	5.60	5.63	5.63	36,700
Dec 23, 2025	5.73	5.75	5.61	5.63	5.63	68,500
Dec 22, 2025	5.67	5.75	5.65	5.69	5.69	116,900
Dec 19, 2025	5.73	5.79	5.63	5.69	5.69	111,900
Dec 18, 2025	5.51	5.80	5.51	5.75	5.75	280,800
Dec 17, 2025	5.63	5.71	5.39	5.40	5.40	107,200
Dec 16, 2025	5.61	5.70	5.61	5.65	5.65	27,600
Dec 15, 2025	5.69	5.70	5.56	5.61	5.61	135,200
Dec 12, 2025	5.83	5.83	5.60	5.68	5.68	382,200
Dec 11, 2025	5.82	5.87	5.74	5.86	5.86	131,400
Dec 10, 2025	5.78	5.89	5.77	5.79	5.79	181,500
Dec 9, 2025	5.80	5.86	5.79	5.79	5.79	78,400
Dec 8, 2025	5.90	6.05	5.82	5.86	5.86	170,900
Dec 5, 2025	5.97	5.99	5.80	5.84	5.84	162,100
Dec 4, 2025	6.06	6.06	5.86	5.97	5.97	327,500
Dec 3, 2025	6.05	6.07	5.91	6.05	6.05	160,700
Dec 2, 2025	5.99	6.08	5.96	6.03	6.03	148,100
Dec 1, 2025	6.06	6.07	5.87	5.89	5.89	106,200
Nov 28, 2025	6.10	6.18	5.99	6.03	6.03	84,400
Nov 26, 2025	6.08	6.14	6.00	6.02	6.02	62,400
Nov 25, 2025	5.91	6.11	5.83	6.08	6.08	112,800
Nov 24, 2025	5.99	6.11	5.86	5.90	5.90	94,800
Nov 21, 2025	5.82	6.07	5.82	5.97	5.97	109,200
Nov 20, 2025	6.12	6.28	5.83	5.85	5.85	147,900
Nov 19, 2025	6.23	6.40	6.00	6.02	6.02	172,300
Nov 18, 2025	5.90	6.22	5.90	6.22	6.22	113,100
Nov 17, 2025	6.05	6.14	5.86	5.94	5.94	113,400
Nov 14, 2025	5.98	6.13	5.90	6.01	6.01	157,900
Nov 13, 2025	5.94	6.19	5.93	6.11	6.11	132,100
Nov 12, 2025	5.96	6.16	5.87	5.95	5.95	111,000
Nov 11, 2025	6.10	6.10	5.90	5.93	5.93	161,300
Nov 10, 2025	5.85	6.19	5.85	6.07	6.07	121,800
Nov 7, 2025	5.82	6.12	5.63	5.78	5.78	106,000
Nov 6, 2025	6.17	6.31	5.85	5.86	5.86	178,000
Nov 5, 2025	6.35	6.39	6.14	6.20	6.20	139,200
Nov 4, 2025	6.44	6.57	6.29	6.39	6.39	216,500
Nov 3, 2025	6.42	6.80	6.27	6.60	6.60	272,300
Oct 31, 2025	5.69	6.40	5.69	6.40	6.40	397,800
Oct 30, 2025	5.80	5.97	5.62	5.66	5.66	273,600
Oct 29, 2025	5.70	5.82	5.45	5.48	5.48	174,400
Oct 28, 2025	5.97	6.14	5.60	5.70	5.70	395,300
Oct 27, 2025	6.04	6.25	5.92	5.94	5.94	220,000
Oct 24, 2025	6.13	6.15	6.00	6.04	6.04	64,400
Oct 23, 2025	5.95	6.11	5.94	6.08	6.08	74,300
Oct 22, 2025	6.14	6.19	5.83	5.93	5.93	122,800
Oct 21, 2025	6.23	6.35	6.08	6.14	6.14	98,700
Oct 20, 2025	6.05	6.27	6.05	6.25	6.25	151,400
Oct 17, 2025	6.00	6.19	5.94	6.02	6.02	176,100
Oct 16, 2025	6.16	6.41	6.10	6.11	6.11	606,000
Oct 15, 2025	6.02	6.28	5.91	6.18	6.18	243,700
Oct 14, 2025	5.83	6.14	5.71	6.03	6.03	197,900
Oct 13, 2025	5.90	5.98	5.78	5.89	5.89	106,600
Oct 10, 2025	6.20	6.26	5.78	5.79	5.79	180,100
Oct 9, 2025	6.04	6.26	5.95	6.20	6.20	184,400
Oct 8, 2025	6.16	6.24	6.01	6.06	6.06	105,800
Oct 7, 2025	6.35	6.41	6.08	6.20	6.20	158,800
Oct 6, 2025	6.19	6.40	6.16	6.37	6.37	285,500
Oct 3, 2025	5.79	6.41	5.71	6.14	6.14	523,300
Oct 2, 2025	5.42	5.93	5.36	5.85	5.85	249,700
Oct 1, 2025	5.52	5.58	5.35	5.40	5.40	81,600
Sep 30, 2025	5.57	5.75	5.51	5.57	5.57	145,300
Sep 29, 2025	5.65	5.65	5.55	5.56	5.56	61,100
Sep 26, 2025	5.55	5.64	5.53	5.62	5.62	53,600
Sep 25, 2025	5.74	5.79	5.56	5.59	5.59	133,500
Sep 24, 2025	5.68	5.88	5.50	5.83	5.83	150,700
Sep 23, 2025	5.49	5.72	5.32	5.71	5.71	160,800
Sep 22, 2025	5.24	5.51	5.23	5.40	5.40	142,300
Sep 19, 2025	5.53	5.53	5.23	5.29	5.29	111,600
Sep 18, 2025	5.24	5.60	5.23	5.53	5.53	191,200
Sep 17, 2025	5.06	5.24	5.03	5.17	5.17	81,700
Sep 16, 2025	5.01	5.12	4.96	5.06	5.06	122,900
Sep 15, 2025	5.10	5.14	5.01	5.03	5.03	49,100
Sep 12, 2025	5.16	5.20	5.08	5.11	5.11	122,900
Sep 11, 2025	5.04	5.24	5.02	5.20	5.20	78,300
Sep 10, 2025	5.06	5.15	5.02	5.07	5.07	68,700
Sep 9, 2025	5.18	5.18	5.02	5.09	5.09	33,800
Sep 8, 2025	4.95	5.23	4.93	5.19	5.19	90,400
Sep 5, 2025	4.98	5.07	4.95	4.95	4.95	99,000

VSBGF

AWRE

TRPTF

BANQ.BR

WONDF

DSP

BSY

EGAN

TOM2.AS

PERF

Mobilize your Website

View Site in Mobile | Classic

Share by: