Materialise NV (MTLS)
NASDAQ: MTLS · Real-Time Price · USD
7.07
+0.18 (2.61%)
At close: Jun 26, 2026, 4:00 PM EDT
7.19
+0.12 (1.70%)
After-hours: Jun 26, 2026, 4:49 PM EDT
Materialise NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.82 | 7.14 | 6.77 | 7.07 | 7.07 | 2.61% | 268,656 |
| Jun 25, 2026 | 6.70 | 6.93 | 6.60 | 6.89 | 6.89 | 3.61% | 188,145 |
| Jun 24, 2026 | 6.72 | 6.95 | 6.56 | 6.65 | 6.65 | 2.15% | 326,243 |
| Jun 23, 2026 | 6.41 | 6.64 | 6.41 | 6.51 | 6.51 | 0.31% | 107,880 |
| Jun 22, 2026 | 6.70 | 6.71 | 6.47 | 6.49 | 6.49 | -3.28% | 95,224 |
| Jun 18, 2026 | 6.61 | 6.73 | 6.47 | 6.71 | 6.71 | 1.51% | 112,477 |
| Jun 17, 2026 | 6.64 | 6.79 | 6.61 | 6.61 | 6.61 | -0.75% | 85,331 |
| Jun 16, 2026 | 6.70 | 6.81 | 6.63 | 6.66 | 6.66 | -0.15% | 112,203 |
| Jun 15, 2026 | 6.70 | 6.86 | 6.67 | 6.67 | 6.67 | 0.15% | 91,911 |
| Jun 12, 2026 | 6.65 | 6.79 | 6.60 | 6.66 | 6.66 | 0.15% | 110,096 |
| Jun 11, 2026 | 6.61 | 6.68 | 6.42 | 6.65 | 6.65 | 1.37% | 164,726 |
| Jun 10, 2026 | 6.57 | 6.75 | 6.53 | 6.56 | 6.56 | -1.06% | 83,355 |
| Jun 9, 2026 | 6.61 | 6.83 | 6.39 | 6.63 | 6.63 | 0.30% | 192,416 |
| Jun 8, 2026 | 6.57 | 6.66 | 6.43 | 6.61 | 6.61 | 0.76% | 101,638 |
| Jun 5, 2026 | 6.70 | 6.73 | 6.42 | 6.56 | 6.56 | -2.24% | 515,925 |
| Jun 4, 2026 | 6.60 | 6.91 | 6.56 | 6.71 | 6.71 | 1.51% | 162,023 |
| Jun 3, 2026 | 6.85 | 6.85 | 6.52 | 6.61 | 6.61 | -4.06% | 177,456 |
| Jun 2, 2026 | 6.85 | 6.97 | 6.79 | 6.89 | 6.89 | 0.44% | 168,828 |
| Jun 1, 2026 | 6.60 | 7.00 | 6.60 | 6.86 | 6.86 | 2.85% | 325,367 |
| May 29, 2026 | 6.44 | 6.69 | 6.44 | 6.67 | 6.67 | 2.93% | 240,574 |
| May 28, 2026 | 6.36 | 6.48 | 6.21 | 6.48 | 6.48 | 2.69% | 129,270 |
| May 27, 2026 | 6.14 | 6.33 | 6.10 | 6.31 | 6.31 | 1.94% | 152,033 |
| May 26, 2026 | 5.88 | 6.20 | 5.86 | 6.19 | 6.19 | 4.92% | 292,738 |
| May 22, 2026 | 5.75 | 5.93 | 5.75 | 5.90 | 5.90 | 1.37% | 148,397 |
| May 21, 2026 | 5.62 | 5.84 | 5.58 | 5.82 | 5.82 | 2.83% | 104,053 |
| May 20, 2026 | 5.56 | 5.70 | 5.54 | 5.66 | 5.66 | 1.80% | 81,317 |
| May 19, 2026 | 5.57 | 5.61 | 5.48 | 5.56 | 5.56 | -0.89% | 108,367 |
| May 18, 2026 | 5.68 | 5.72 | 5.57 | 5.61 | 5.61 | -1.23% | 173,383 |
| May 15, 2026 | 5.71 | 5.76 | 5.61 | 5.68 | 5.68 | -3.24% | 111,794 |
| May 14, 2026 | 5.65 | 5.87 | 5.59 | 5.87 | 5.87 | 5.01% | 135,484 |
| May 13, 2026 | 5.72 | 5.79 | 5.56 | 5.59 | 5.59 | -3.62% | 203,257 |
| May 12, 2026 | 5.47 | 5.80 | 5.41 | 5.80 | 5.80 | 6.03% | 152,257 |
| May 11, 2026 | 5.38 | 5.49 | 5.30 | 5.47 | 5.47 | 1.11% | 192,880 |
| May 8, 2026 | 5.48 | 5.50 | 5.26 | 5.41 | 5.41 | -0.55% | 122,188 |
| May 7, 2026 | 5.60 | 5.62 | 5.32 | 5.44 | 5.44 | -3.20% | 208,011 |
| May 6, 2026 | 5.60 | 5.70 | 5.58 | 5.62 | 5.62 | -0.35% | 99,163 |
| May 5, 2026 | 5.58 | 5.68 | 5.53 | 5.64 | 5.64 | 1.44% | 67,965 |
| May 4, 2026 | 5.61 | 5.70 | 5.50 | 5.56 | 5.56 | -1.24% | 144,929 |
| May 1, 2026 | 5.52 | 5.66 | 5.51 | 5.63 | 5.63 | 2.55% | 72,982 |
| Apr 30, 2026 | 5.22 | 5.52 | 5.20 | 5.49 | 5.49 | 4.97% | 80,970 |
| Apr 29, 2026 | 5.23 | 5.33 | 5.22 | 5.23 | 5.23 | -1.32% | 55,997 |
| Apr 28, 2026 | 5.31 | 5.42 | 5.22 | 5.30 | 5.30 | -0.19% | 83,788 |
| Apr 27, 2026 | 5.25 | 5.43 | 5.15 | 5.31 | 5.31 | 1.92% | 88,268 |
| Apr 24, 2026 | 5.12 | 5.24 | 5.08 | 5.21 | 5.21 | 1.96% | 54,347 |
| Apr 23, 2026 | 5.38 | 5.39 | 5.10 | 5.11 | 5.11 | -6.41% | 54,208 |
| Apr 22, 2026 | 5.43 | 5.49 | 5.33 | 5.46 | 5.46 | 1.30% | 56,067 |
| Apr 21, 2026 | 5.47 | 5.51 | 5.34 | 5.39 | 5.39 | -0.74% | 43,854 |
| Apr 20, 2026 | 5.41 | 5.54 | 5.40 | 5.43 | 5.43 | -0.55% | 72,270 |
| Apr 17, 2026 | 5.34 | 5.58 | 5.34 | 5.46 | 5.46 | 2.82% | 102,419 |
| Apr 16, 2026 | 5.33 | 5.38 | 5.25 | 5.31 | 5.31 | - | 147,726 |
| Apr 15, 2026 | 5.22 | 5.50 | 5.00 | 5.31 | 5.31 | 2.12% | 99,328 |
| Apr 14, 2026 | 5.17 | 5.28 | 5.15 | 5.20 | 5.20 | 0.58% | 49,133 |
| Apr 13, 2026 | 5.07 | 5.23 | 5.01 | 5.17 | 5.17 | 1.97% | 99,545 |
| Apr 10, 2026 | 5.12 | 5.14 | 5.00 | 5.07 | 5.07 | 1.00% | 59,508 |
| Apr 9, 2026 | 5.05 | 5.11 | 4.97 | 5.02 | 5.02 | -1.18% | 57,452 |
| Apr 8, 2026 | 5.15 | 5.18 | 5.05 | 5.08 | 5.08 | 1.40% | 36,809 |
| Apr 7, 2026 | 5.00 | 5.06 | 4.97 | 5.01 | 5.01 | 0.80% | 59,383 |
| Apr 6, 2026 | 5.03 | 5.10 | 4.97 | 4.97 | 4.97 | -0.60% | 29,397 |
| Apr 2, 2026 | 4.94 | 5.06 | 4.92 | 5.00 | 5.00 | 0.20% | 52,324 |
| Apr 1, 2026 | 4.96 | 5.10 | 4.91 | 4.99 | 4.99 | 1.01% | 48,047 |
| Mar 31, 2026 | 4.92 | 5.00 | 4.85 | 4.94 | 4.94 | 2.92% | 73,595 |
| Mar 30, 2026 | 4.91 | 4.96 | 4.79 | 4.80 | 4.80 | - | 57,718 |
| Mar 27, 2026 | 4.94 | 4.94 | 4.78 | 4.80 | 4.80 | -2.83% | 75,636 |
| Mar 26, 2026 | 4.95 | 5.04 | 4.91 | 4.94 | 4.94 | -0.20% | 50,752 |
| Mar 25, 2026 | 4.98 | 4.98 | 4.86 | 4.95 | 4.95 | 0.20% | 44,831 |
| Mar 24, 2026 | 5.00 | 5.08 | 4.90 | 4.94 | 4.94 | - | 66,324 |
| Mar 23, 2026 | 4.94 | 5.10 | 4.85 | 4.94 | 4.94 | 1.02% | 381,912 |
| Mar 20, 2026 | 5.00 | 5.12 | 4.85 | 4.89 | 4.89 | -2.20% | 131,496 |
| Mar 19, 2026 | 5.04 | 5.09 | 4.99 | 5.00 | 5.00 | -1.19% | 81,253 |
| Mar 18, 2026 | 5.20 | 5.26 | 5.06 | 5.06 | 5.06 | -3.07% | 91,601 |
| Mar 17, 2026 | 5.28 | 5.31 | 5.20 | 5.22 | 5.22 | -0.19% | 50,963 |
| Mar 16, 2026 | 5.25 | 5.40 | 5.19 | 5.23 | 5.23 | - | 56,376 |
| Mar 13, 2026 | 5.42 | 5.47 | 5.18 | 5.23 | 5.23 | -3.51% | 87,514 |
| Mar 12, 2026 | 5.32 | 5.55 | 5.22 | 5.42 | 5.42 | 2.85% | 201,769 |
| Mar 11, 2026 | 5.17 | 5.28 | 5.12 | 5.27 | 5.27 | 1.15% | 71,084 |
| Mar 10, 2026 | 5.28 | 5.32 | 5.18 | 5.21 | 5.21 | -0.19% | 60,331 |
| Mar 9, 2026 | 5.24 | 5.25 | 5.07 | 5.22 | 5.22 | -0.19% | 132,443 |
| Mar 6, 2026 | 5.26 | 5.27 | 5.18 | 5.23 | 5.23 | -1.51% | 75,188 |
| Mar 5, 2026 | 5.25 | 5.34 | 5.23 | 5.31 | 5.31 | 0.76% | 61,480 |
| Mar 4, 2026 | 5.24 | 5.35 | 5.20 | 5.27 | 5.27 | 1.93% | 50,817 |
| Mar 3, 2026 | 5.12 | 5.24 | 5.04 | 5.17 | 5.17 | -0.77% | 84,705 |
| Mar 2, 2026 | 5.12 | 5.28 | 5.12 | 5.21 | 5.21 | 0.58% | 68,440 |
| Feb 27, 2026 | 5.24 | 5.26 | 5.15 | 5.18 | 5.18 | -2.81% | 38,580 |
| Feb 26, 2026 | 5.25 | 5.34 | 5.25 | 5.33 | 5.33 | 0.95% | 75,116 |
| Feb 25, 2026 | 5.23 | 5.35 | 5.13 | 5.28 | 5.28 | 1.54% | 93,247 |
| Feb 24, 2026 | 5.30 | 5.35 | 5.00 | 5.20 | 5.20 | -1.33% | 321,448 |
| Feb 23, 2026 | 5.60 | 5.61 | 5.22 | 5.27 | 5.27 | -2.95% | 202,660 |
| Feb 20, 2026 | 5.81 | 5.84 | 5.41 | 5.43 | 5.43 | -8.12% | 221,453 |
| Feb 19, 2026 | 5.54 | 5.91 | 5.45 | 5.91 | 5.91 | 9.44% | 299,816 |
| Feb 18, 2026 | 5.45 | 5.54 | 5.38 | 5.40 | 5.40 | 0.19% | 119,409 |
| Feb 17, 2026 | 5.60 | 5.68 | 5.35 | 5.39 | 5.39 | -4.60% | 146,713 |
| Feb 13, 2026 | 5.44 | 5.67 | 5.44 | 5.65 | 5.65 | 3.67% | 81,349 |
| Feb 12, 2026 | 5.63 | 5.66 | 5.33 | 5.45 | 5.45 | -1.09% | 152,102 |
| Feb 11, 2026 | 5.70 | 5.74 | 5.50 | 5.51 | 5.51 | -1.78% | 82,923 |
| Feb 10, 2026 | 5.65 | 5.73 | 5.59 | 5.61 | 5.61 | -0.18% | 104,064 |
| Feb 9, 2026 | 5.64 | 5.68 | 5.50 | 5.62 | 5.62 | 2.00% | 103,776 |
| Feb 6, 2026 | 5.26 | 5.55 | 5.26 | 5.51 | 5.51 | 6.78% | 108,004 |
| Feb 5, 2026 | 5.34 | 5.38 | 5.14 | 5.16 | 5.16 | -2.09% | 123,342 |
| Feb 4, 2026 | 5.37 | 5.41 | 5.20 | 5.27 | 5.27 | -1.50% | 166,176 |
| Feb 3, 2026 | 5.53 | 5.56 | 5.24 | 5.35 | 5.35 | -3.78% | 188,418 |