Materialise NV (EBR:MTLS)
Belgium
· Delayed Price · Currency is EUR 4.640
+0.040 (0.87%)
At close: Apr 28, 2026
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.74 | 4.88 | 4.60 | 4.60 | 4.60 | - | 11,961 |
| Apr 24, 2026 | 4.70 | 4.78 | 4.60 | 4.60 | 4.60 | -4.56% | 2,797 |
| Apr 23, 2026 | 4.84 | 4.84 | 4.64 | 4.82 | 4.82 | -0.82% | 1,432 |
| Apr 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.40% | 36 |
| Apr 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 10 |
| Apr 17, 2026 | 4.66 | 4.86 | 4.60 | 4.70 | 4.70 | -1.26% | 2,428 |
| Apr 16, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | 1.28% | 400 |
| Apr 15, 2026 | 4.66 | 4.84 | 4.50 | 4.70 | 4.70 | 0.86% | 15,178 |
| Apr 14, 2026 | 4.46 | 4.66 | 4.46 | 4.66 | 4.66 | 4.95% | 1,098 |
| Apr 13, 2026 | 4.46 | 4.62 | 4.44 | 4.44 | 4.44 | -3.48% | 7,119 |
| Apr 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Apr 9, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | -1.71% | 909 |
| Apr 8, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 2.63% | 575 |
| Apr 7, 2026 | 4.76 | 4.76 | 4.56 | 4.56 | 4.56 | -4.20% | 7,874 |
| Apr 2, 2026 | 4.67 | 4.76 | 4.66 | 4.76 | 4.76 | 0.21% | 1,021 |
| Apr 1, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | 3.49% | 194 |
| Mar 31, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 4 |
| Mar 30, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 1,137 |
| Mar 27, 2026 | 4.61 | 4.71 | 4.57 | 4.60 | 4.60 | -1.71% | 6,551 |
| Mar 26, 2026 | 4.61 | 4.78 | 4.60 | 4.68 | 4.68 | -2.50% | 3,760 |
| Mar 25, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 2,092 |
| Mar 24, 2026 | 4.52 | 4.60 | 4.45 | 4.60 | 4.60 | 4.07% | 1,810 |
| Mar 23, 2026 | 4.35 | 4.65 | 4.35 | 4.42 | 4.42 | -3.49% | 10,275 |
| Mar 20, 2026 | 4.58 | 4.58 | 4.36 | 4.58 | 4.58 | 4.09% | 7,620 |
| Mar 19, 2026 | 4.51 | 4.58 | 4.40 | 4.40 | 4.40 | -3.72% | 4,253 |
| Mar 18, 2026 | 4.66 | 4.66 | 4.57 | 4.57 | 4.57 | -2.77% | 1,459 |
| Mar 17, 2026 | 4.57 | 4.76 | 4.57 | 4.70 | 4.70 | - | 1,474 |
| Mar 16, 2026 | 4.75 | 4.77 | 4.68 | 4.70 | 4.70 | -1.47% | 2,019 |
| Mar 13, 2026 | 4.96 | 4.96 | 4.74 | 4.77 | 4.77 | -4.02% | 5,400 |
| Mar 12, 2026 | 4.80 | 5.02 | 4.80 | 4.97 | 4.97 | 5.97% | 12,073 |
| Mar 11, 2026 | 4.78 | 4.78 | 4.62 | 4.69 | 4.69 | 1.96% | 9,822 |
| Mar 10, 2026 | 4.74 | 4.82 | 4.55 | 4.60 | 4.60 | 1.55% | 12,191 |
| Mar 9, 2026 | 4.58 | 4.89 | 4.50 | 4.53 | 4.53 | -1.52% | 46,993 |
| Mar 6, 2026 | 4.65 | 4.75 | 4.58 | 4.60 | 4.60 | -1.08% | 8,498 |
| Mar 5, 2026 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | 1.31% | 622 |
| Mar 4, 2026 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 1.55% | 7,580 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.45 | 4.52 | 4.52 | 0.44% | 2,216 |
| Mar 2, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 1.35% | 2,222 |
| Feb 27, 2026 | 4.50 | 4.58 | 4.41 | 4.44 | 4.44 | -1.33% | 706 |
| Feb 26, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -0.44% | 1,211 |
| Feb 25, 2026 | 4.48 | 4.60 | 4.44 | 4.52 | 4.52 | 0.89% | 9,300 |
| Feb 24, 2026 | 4.70 | 4.70 | 4.30 | 4.48 | 4.48 | -1.54% | 33,362 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.55 | 4.55 | 4.55 | -7.14% | 38,790 |
| Feb 20, 2026 | 5.10 | 5.10 | 4.85 | 4.90 | 4.90 | -1.41% | 9,238 |
| Feb 19, 2026 | 4.80 | 5.02 | 4.70 | 4.97 | 4.97 | 3.76% | 18,613 |
| Feb 18, 2026 | 4.75 | 4.80 | 4.70 | 4.79 | 4.79 | -0.62% | 1,691 |
| Feb 17, 2026 | 4.90 | 4.90 | 4.75 | 4.82 | 4.82 | -1.63% | 1,376 |
| Feb 16, 2026 | 4.86 | 4.90 | 4.75 | 4.90 | 4.90 | 3.16% | 2,062 |
| Feb 13, 2026 | 4.58 | 4.79 | 4.58 | 4.75 | 4.75 | 3.71% | 2,423 |
| Feb 12, 2026 | 5.06 | 5.06 | 4.58 | 4.58 | 4.58 | -3.58% | 12,618 |
| Feb 11, 2026 | 5.08 | 5.08 | 4.73 | 4.75 | 4.75 | -1.25% | 5,887 |
| Feb 10, 2026 | 4.99 | 4.99 | 4.81 | 4.81 | 4.81 | 2.12% | 4,472 |
| Feb 9, 2026 | 5.10 | 5.10 | 4.70 | 4.71 | 4.71 | -0.21% | 19,728 |
| Feb 6, 2026 | 4.48 | 4.73 | 4.48 | 4.72 | 4.72 | 4.42% | 6,575 |
| Feb 5, 2026 | 4.60 | 4.66 | 4.52 | 4.52 | 4.52 | -1.74% | 26,327 |
| Feb 4, 2026 | 4.60 | 4.67 | 4.49 | 4.60 | 4.60 | -0.43% | 33,501 |
| Feb 3, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -2.53% | 8,045 |
| Feb 2, 2026 | 4.72 | 4.77 | 4.65 | 4.74 | 4.74 | 2.60% | 3,242 |
| Jan 30, 2026 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | 1.54% | 2,906 |
| Jan 29, 2026 | 4.80 | 4.80 | 4.55 | 4.55 | 4.55 | -4.21% | 17,208 |
| Jan 28, 2026 | 4.89 | 4.92 | 4.75 | 4.75 | 4.75 | -1.86% | 6,152 |
| Jan 27, 2026 | 4.92 | 4.97 | 4.82 | 4.84 | 4.84 | 0.21% | 3,877 |
| Jan 26, 2026 | 4.82 | 4.86 | 4.75 | 4.83 | 4.83 | 0.63% | 7,119 |
| Jan 23, 2026 | 4.86 | 4.94 | 4.80 | 4.80 | 4.80 | -3.23% | 4,473 |
| Jan 22, 2026 | 4.82 | 4.97 | 4.82 | 4.96 | 4.96 | 2.73% | 25,576 |
| Jan 21, 2026 | 4.70 | 4.83 | 4.70 | 4.83 | 4.83 | 0.58% | 5,850 |
| Jan 20, 2026 | 4.85 | 4.92 | 4.71 | 4.80 | 4.80 | -3.23% | 11,301 |
| Jan 19, 2026 | 4.90 | 4.97 | 4.90 | 4.96 | 4.96 | 1.22% | 1,075 |
| Jan 16, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 3.16% | 2,804 |
| Jan 15, 2026 | 4.78 | 4.90 | 4.75 | 4.75 | 4.75 | -0.84% | 5,604 |
| Jan 14, 2026 | 4.97 | 4.97 | 4.78 | 4.79 | 4.79 | -3.62% | 3,615 |
| Jan 13, 2026 | 4.88 | 4.97 | 4.85 | 4.97 | 4.97 | 1.93% | 8,266 |
| Jan 12, 2026 | 4.97 | 4.97 | 4.79 | 4.88 | 4.88 | -1.59% | 20,819 |
| Jan 9, 2026 | 5.10 | 5.13 | 4.96 | 4.96 | 4.95 | -1.88% | 9,380 |
| Jan 8, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -3.90% | 25,017 |
| Jan 7, 2026 | 5.10 | 5.30 | 5.10 | 5.26 | 5.26 | 6.38% | 53,921 |
| Jan 6, 2026 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | 6.47% | 12,578 |
| Jan 5, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | -0.66% | 3,279 |
| Jan 2, 2026 | 4.85 | 4.90 | 4.66 | 4.67 | 4.67 | -1.58% | 15,275 |
| Dec 31, 2025 | 4.75 | 4.75 | 4.70 | 4.75 | 4.75 | 0.96% | 620 |
| Dec 30, 2025 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | 0.02% | 3,528 |
| Dec 29, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -3.69% | 16,233 |
| Dec 24, 2025 | 4.81 | 4.94 | 4.77 | 4.88 | 4.88 | 0.68% | 4,606 |
| Dec 23, 2025 | 4.92 | 4.92 | 4.78 | 4.85 | 4.85 | 0.96% | 10,886 |
| Dec 22, 2025 | 4.92 | 4.95 | 4.80 | 4.80 | 4.80 | -1.07% | 5,686 |
| Dec 19, 2025 | 4.94 | 4.94 | 4.85 | 4.85 | 4.85 | -0.35% | 4,294 |
| Dec 18, 2025 | 4.80 | 4.90 | 4.70 | 4.87 | 4.87 | 0.41% | 34,391 |
| Dec 17, 2025 | 4.84 | 4.86 | 4.84 | 4.85 | 4.85 | 1.04% | 2,584 |
| Dec 16, 2025 | 4.81 | 4.85 | 4.80 | 4.80 | 4.80 | 0.93% | 1,262 |
| Dec 15, 2025 | 4.90 | 4.93 | 4.76 | 4.76 | 4.76 | -1.16% | 2,007 |
| Dec 12, 2025 | 4.93 | 4.95 | 4.80 | 4.81 | 4.81 | -1.82% | 3,240 |
| Dec 11, 2025 | 4.99 | 5.07 | 4.90 | 4.90 | 4.90 | -1.78% | 3,913 |
| Dec 10, 2025 | 5.03 | 5.06 | 4.99 | 4.99 | 4.99 | -1.25% | 1,082 |
| Dec 9, 2025 | 5.07 | 5.10 | 5.00 | 5.05 | 5.05 | 0.06% | 3,447 |
| Dec 8, 2025 | 5.07 | 5.19 | 5.05 | 5.05 | 5.05 | -1.10% | 6,029 |
| Dec 5, 2025 | 5.19 | 5.19 | 5.11 | 5.11 | 5.11 | 1.11% | 5,195 |
| Dec 4, 2025 | 5.22 | 5.22 | 5.05 | 5.05 | 5.05 | -1.31% | 5,040 |
| Dec 3, 2025 | 5.24 | 5.25 | 5.12 | 5.12 | 5.12 | -1.60% | 3,844 |
| Dec 2, 2025 | 5.12 | 5.22 | 5.10 | 5.20 | 5.20 | -0.38% | 9,643 |