5 DAY PERFORMANCE
+7.50%
1 MONTH PERFORMANCE
+6.03%
3 MONTH PERFORMANCE
+3.61%
6 MONTH PERFORMANCE
-28.57%
YEAR-TO-DATE PERFORMANCE
-22.59%
1 YEAR PERFORMANCE
+7.71%
Materialise NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $5.49 | $5.45 (-0.73%) | $5.51 | $5.43 | 86.34 K | $321.92 M |
| 05/28/2025 | $5.37 | $5.43 (1.12%) | $5.47 | $5.28 | 64.30 K | $320.73 M |
| 05/27/2025 | $5.14 | $5.35 (4.09%) | $5.37 | $5.09 | 89.40 K | $316.01 M |
| 05/23/2025 | $5.10 | $5.07 (-0.59%) | $5.12 | $5.00 | 146.20 K | $299.47 M |
| 05/22/2025 | $5.10 | $5.11 (0.2%) | $5.17 | $5.10 | 41.53 K | $301.83 M |
| 05/21/2025 | $5.17 | $5.13 (-0.77%) | $5.20 | $5.10 | 144.20 K | $303.01 M |
| 05/20/2025 | $5.24 | $5.17 (-1.34%) | $5.26 | $5.15 | 143.20 K | $305.38 M |
| 05/19/2025 | $5.26 | $5.26 (0%) | $5.35 | $5.26 | 70.81 K | $310.69 M |
| 05/16/2025 | $5.20 | $5.36 (3.08%) | $5.39 | $5.20 | 66.23 K | $316.60 M |
| 05/15/2025 | $5.16 | $5.20 (0.78%) | $5.24 | $5.12 | 75.70 K | $307.15 M |
| 05/14/2025 | $5.37 | $5.17 (-3.72%) | $5.48 | $5.15 | 126.00 K | $305.38 M |
| 05/13/2025 | $5.38 | $5.38 (0%) | $5.47 | $5.38 | 88.91 K | $317.78 M |
| 05/12/2025 | $5.55 | $5.43 (-2.16%) | $5.63 | $5.43 | 188.92 K | $320.73 M |
| 05/09/2025 | $5.55 | $5.37 (-3.24%) | $5.55 | $5.35 | 59.30 K | $317.19 M |
| 05/08/2025 | $5.28 | $5.51 (4.36%) | $5.59 | $5.25 | 181.00 K | $325.46 M |
| 05/07/2025 | $5.27 | $5.24 (-0.57%) | $5.39 | $5.21 | 115.50 K | $309.51 M |
| 05/06/2025 | $5.25 | $5.29 (0.76%) | $5.38 | $5.25 | 89.73 K | $312.46 M |
| 05/05/2025 | $5.33 | $5.35 (0.38%) | $5.39 | $5.23 | 112.80 K | $316.01 M |
| 05/02/2025 | $5.25 | $5.37 (2.29%) | $5.43 | $5.24 | 120.30 K | $317.19 M |
| 05/01/2025 | $5.14 | $5.19 (0.97%) | $5.25 | $5.12 | 50.00 K | $306.56 M |
| 04/30/2025 | $5.10 | $5.14 (0.78%) | $5.17 | $5.05 | 58.80 K | $303.60 M |
| 04/29/2025 | $5.15 | $5.21 (1.17%) | $5.25 | $5.09 | 103.44 K | $307.74 M |
| 04/28/2025 | $5.16 | $5.16 (0%) | $5.25 | $5.09 | 94.70 K | $304.79 M |
| 04/25/2025 | $5.32 | $5.16 (-3.01%) | $5.42 | $5.14 | 147.91 K | $304.79 M |
| 04/24/2025 | $4.98 | $5.29 (6.22%) | $5.31 | $4.91 | 369.03 K | $312.46 M |
| 04/23/2025 | $4.70 | $4.63 (-1.49%) | $4.78 | $4.61 | 120.10 K | $273.48 M |
| 04/22/2025 | $4.60 | $4.63 (0.65%) | $4.69 | $4.55 | 213.84 K | $273.48 M |
| 04/21/2025 | $4.70 | $4.51 (-4.04%) | $4.70 | $4.45 | 89.30 K | $266.39 M |
| 04/17/2025 | $4.65 | $4.72 (1.51%) | $4.73 | $4.50 | 279.80 K | $278.80 M |
| 04/16/2025 | $4.50 | $4.63 (2.89%) | $4.68 | $4.50 | 91.20 K | $273.48 M |
| 04/15/2025 | $4.46 | $4.58 (2.69%) | $4.61 | $4.46 | 97.75 K | $270.53 M |
| 04/14/2025 | $4.36 | $4.47 (2.52%) | $4.50 | $4.36 | 83.45 K | $264.03 M |
| 04/11/2025 | $4.27 | $4.33 (1.41%) | $4.37 | $4.16 | 196.21 K | $255.76 M |
| 04/10/2025 | $4.35 | $4.28 (-1.61%) | $4.45 | $4.19 | 145.50 K | $252.81 M |
| 04/09/2025 | $4.11 | $4.40 (7.06%) | $4.50 | $4.08 | 258.10 K | $259.89 M |
| 04/08/2025 | $4.35 | $4.17 (-4.14%) | $4.36 | $4.12 | 182.00 K | $246.31 M |
| 04/07/2025 | $4.08 | $4.16 (1.96%) | $4.40 | $3.93 | 443.12 K | $245.72 M |
| 04/04/2025 | $4.44 | $4.18 (-5.86%) | $4.44 | $4.08 | 468.10 K | $246.90 M |
| 04/03/2025 | $4.73 | $4.47 (-5.5%) | $4.75 | $4.45 | 525.80 K | $264.03 M |
| 04/02/2025 | $4.75 | $4.77 (0.42%) | $4.84 | $4.70 | 354.40 K | $281.75 M |
| 04/01/2025 | $5.01 | $4.77 (-4.79%) | $5.01 | $4.76 | 269.80 K | $281.75 M |
| 03/31/2025 | $4.86 | $4.92 (1.23%) | $4.97 | $4.81 | 184.86 K | $290.61 M |
| 03/28/2025 | $5.04 | $4.96 (-1.59%) | $5.09 | $4.94 | 115.14 K | $292.97 M |
| 03/27/2025 | $5.12 | $5.07 (-0.98%) | $5.20 | $5.05 | 155.70 K | $299.47 M |
| 03/26/2025 | $5.14 | $5.16 (0.39%) | $5.21 | $5.12 | 150.62 K | $304.79 M |
| 03/25/2025 | $5.19 | $5.17 (-0.39%) | $5.25 | $5.15 | 200.68 K | $305.38 M |
| 03/24/2025 | $5.15 | $5.18 (0.58%) | $5.23 | $5.01 | 241.74 K | $305.97 M |
| 03/21/2025 | $5.11 | $5.09 (-0.39%) | $5.20 | $5.06 | 153.85 K | $300.65 M |
| 03/20/2025 | $5.38 | $5.11 (-5.02%) | $5.42 | $5.11 | 335.30 K | $301.83 M |
| 03/19/2025 | $5.27 | $5.42 (2.85%) | $5.46 | $5.27 | 144.44 K | $320.14 M |
| 03/18/2025 | $5.22 | $5.29 (1.34%) | $5.31 | $5.15 | 135.20 K | $312.46 M |
| 03/17/2025 | $5.24 | $5.24 (0%) | $5.35 | $5.21 | 188.50 K | $309.51 M |
| 03/14/2025 | $4.96 | $5.24 (5.65%) | $5.26 | $4.96 | 283.00 K | $309.51 M |
| 03/13/2025 | $4.98 | $4.94 (-0.8%) | $5.02 | $4.87 | 274.23 K | $291.79 M |
| 03/12/2025 | $5.01 | $4.97 (-0.8%) | $5.13 | $4.96 | 224.81 K | $293.56 M |
| 03/11/2025 | $4.90 | $4.98 (1.63%) | $5.07 | $4.90 | 133.79 K | $294.15 M |
| 03/10/2025 | $4.97 | $4.90 (-1.41%) | $4.99 | $4.87 | 294.08 K | $289.43 M |
| 03/07/2025 | $5.05 | $5.01 (-0.79%) | $5.13 | $4.96 | 174.03 K | $295.93 M |
| 03/06/2025 | $5.06 | $5.05 (-0.2%) | $5.15 | $4.98 | 266.10 K | $298.29 M |
| 03/05/2025 | $5.07 | $5.12 (0.99%) | $5.17 | $5.06 | 176.67 K | $302.42 M |
| 03/04/2025 | $5.09 | $5.03 (-1.18%) | $5.13 | $4.93 | 396.42 K | $297.11 M |
| 03/03/2025 | $5.32 | $5.13 (-3.57%) | $5.45 | $5.12 | 255.96 K | $303.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
