5 DAY PERFORMANCE
+3.35%
1 MONTH PERFORMANCE
-15.05%
3 MONTH PERFORMANCE
+3.55%
6 MONTH PERFORMANCE
-11.02%
YEAR-TO-DATE PERFORMANCE
-25.43%
1 YEAR PERFORMANCE
-4.55%
Materialise N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $5.00 | $5.25 (5%) | $5.26 | $5.00 | 274.40 K | $310.10 M |
| 08/21/2025 | $4.93 | $5.01 (1.62%) | $5.03 | $4.92 | 171.13 K | $295.93 M |
| 08/20/2025 | $5.08 | $5.02 (-1.18%) | $5.10 | $4.96 | 119.74 K | $296.52 M |
| 08/19/2025 | $5.06 | $5.08 (0.4%) | $5.12 | $4.98 | 170.10 K | $300.06 M |
| 08/18/2025 | $5.15 | $5.08 (-1.36%) | $5.16 | $5.02 | 112.24 K | $300.06 M |
| 08/15/2025 | $5.15 | $5.17 (0.39%) | $5.26 | $5.11 | 68.10 K | $305.38 M |
| 08/14/2025 | $5.23 | $5.18 (-0.96%) | $5.40 | $5.07 | 62.63 K | $305.97 M |
| 08/13/2025 | $5.10 | $5.30 (3.92%) | $5.32 | $5.08 | 115.13 K | $313.06 M |
| 08/12/2025 | $5.00 | $5.11 (2.2%) | $5.15 | $4.94 | 56.80 K | $301.83 M |
| 08/11/2025 | $5.02 | $5.00 (-0.4%) | $5.05 | $4.91 | 147.54 K | $295.34 M |
| 08/08/2025 | $5.10 | $5.03 (-1.37%) | $5.16 | $4.95 | 114.44 K | $297.11 M |
| 08/07/2025 | $5.09 | $5.06 (-0.59%) | $5.17 | $5.01 | 72.84 K | $298.88 M |
| 08/06/2025 | $5.04 | $5.06 (0.4%) | $5.12 | $4.97 | 84.64 K | $298.88 M |
| 08/05/2025 | $5.10 | $5.05 (-0.98%) | $5.19 | $5.04 | 73.11 K | $298.29 M |
| 08/04/2025 | $5.02 | $5.07 (1%) | $5.11 | $5.00 | 64.50 K | $299.47 M |
| 08/01/2025 | $5.08 | $5.02 (-1.18%) | $5.20 | $4.92 | 148.11 K | $296.52 M |
| 07/31/2025 | $5.25 | $5.16 (-1.71%) | $5.37 | $5.14 | 149.33 K | $304.79 M |
| 07/30/2025 | $5.31 | $5.25 (-1.13%) | $5.37 | $5.17 | 55.10 K | $310.10 M |
| 07/29/2025 | $5.32 | $5.31 (-0.19%) | $5.40 | $5.24 | 91.90 K | $313.65 M |
| 07/28/2025 | $5.33 | $5.31 (-0.38%) | $5.57 | $5.14 | 240.63 K | $313.65 M |
| 07/25/2025 | $5.39 | $5.33 (-1.11%) | $5.43 | $5.32 | 161.43 K | $314.83 M |
| 07/24/2025 | $5.80 | $5.33 (-8.1%) | $5.88 | $5.25 | 519.95 K | $314.83 M |
| 07/23/2025 | $6.10 | $6.18 (1.31%) | $6.19 | $6.06 | 124.80 K | $365.03 M |
| 07/22/2025 | $5.98 | $6.06 (1.34%) | $6.08 | $5.97 | 54.20 K | $357.95 M |
| 07/21/2025 | $5.91 | $6.01 (1.69%) | $6.03 | $5.86 | 85.45 K | $354.99 M |
| 07/18/2025 | $6.04 | $5.84 (-3.31%) | $6.04 | $5.84 | 105.54 K | $344.95 M |
| 07/17/2025 | $5.88 | $5.99 (1.87%) | $6.06 | $5.85 | 86.20 K | $353.81 M |
| 07/16/2025 | $5.70 | $5.87 (2.98%) | $5.88 | $5.63 | 61.00 K | $346.72 M |
| 07/15/2025 | $5.81 | $5.74 (-1.2%) | $5.89 | $5.69 | 74.10 K | $339.04 M |
| 07/14/2025 | $5.92 | $5.77 (-2.53%) | $5.99 | $5.76 | 56.60 K | $340.82 M |
| 07/11/2025 | $5.95 | $5.92 (-0.5%) | $6.00 | $5.91 | 56.45 K | $349.68 M |
| 07/10/2025 | $5.80 | $6.00 (3.45%) | $6.03 | $5.68 | 86.11 K | $354.40 M |
| 07/09/2025 | $5.70 | $5.79 (1.58%) | $5.84 | $5.61 | 81.53 K | $342.00 M |
| 07/08/2025 | $5.59 | $5.69 (1.79%) | $5.73 | $5.57 | 62.00 K | $336.09 M |
| 07/07/2025 | $5.75 | $5.54 (-3.65%) | $5.75 | $5.54 | 67.95 K | $327.23 M |
| 07/03/2025 | $5.67 | $5.74 (1.23%) | $5.85 | $5.67 | 60.53 K | $339.04 M |
| 07/02/2025 | $5.60 | $5.61 (0.18%) | $5.71 | $5.52 | 72.60 K | $331.37 M |
| 07/01/2025 | $5.61 | $5.56 (-0.89%) | $5.73 | $5.55 | 40.82 K | $328.41 M |
| 06/30/2025 | $5.62 | $5.65 (0.53%) | $5.82 | $5.60 | 188.07 K | $333.73 M |
| 06/27/2025 | $5.52 | $5.61 (1.63%) | $5.62 | $5.51 | 64.00 K | $331.37 M |
| 06/26/2025 | $5.49 | $5.55 (1.09%) | $5.55 | $5.44 | 76.53 K | $327.82 M |
| 06/25/2025 | $5.54 | $5.46 (-1.44%) | $5.54 | $5.41 | 34.40 K | $322.51 M |
| 06/24/2025 | $5.47 | $5.54 (1.28%) | $5.58 | $5.41 | 55.13 K | $327.23 M |
| 06/23/2025 | $5.33 | $5.40 (1.31%) | $5.48 | $5.25 | 126.33 K | $318.96 M |
| 06/20/2025 | $5.51 | $5.39 (-2.18%) | $5.58 | $5.35 | 50.70 K | $318.37 M |
| 06/18/2025 | $5.62 | $5.49 (-2.31%) | $5.63 | $5.48 | 82.50 K | $324.28 M |
| 06/17/2025 | $5.53 | $5.64 (1.99%) | $5.65 | $5.48 | 107.14 K | $333.14 M |
| 06/16/2025 | $5.50 | $5.58 (1.45%) | $5.59 | $5.46 | 63.04 K | $329.59 M |
| 06/13/2025 | $5.47 | $5.45 (-0.37%) | $5.51 | $5.37 | 102.10 K | $321.92 M |
| 06/12/2025 | $5.76 | $5.57 (-3.3%) | $5.82 | $5.54 | 90.70 K | $329.00 M |
| 06/11/2025 | $5.82 | $5.79 (-0.52%) | $5.89 | $5.75 | 77.70 K | $342.00 M |
| 06/10/2025 | $5.94 | $5.80 (-2.36%) | $5.94 | $5.76 | 85.71 K | $342.59 M |
| 06/09/2025 | $5.70 | $5.89 (3.33%) | $5.90 | $5.64 | 131.80 K | $347.90 M |
| 06/06/2025 | $5.60 | $5.68 (1.43%) | $5.69 | $5.50 | 86.40 K | $335.50 M |
| 06/05/2025 | $5.50 | $5.49 (-0.18%) | $5.69 | $5.49 | 170.90 K | $324.28 M |
| 06/04/2025 | $5.38 | $5.49 (2.04%) | $5.55 | $5.34 | 97.20 K | $324.28 M |
| 06/03/2025 | $5.45 | $5.36 (-1.65%) | $5.48 | $5.34 | 64.90 K | $316.60 M |
| 06/02/2025 | $5.39 | $5.45 (1.11%) | $5.48 | $5.28 | 71.96 K | $321.92 M |
| 05/30/2025 | $5.40 | $5.39 (-0.19%) | $5.42 | $5.30 | 46.10 K | $318.37 M |
| 05/29/2025 | $5.49 | $5.45 (-0.73%) | $5.51 | $5.43 | 86.40 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 |
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.
