5 DAY PERFORMANCE
+2.03%
1 MONTH PERFORMANCE
-4.56%
3 MONTH PERFORMANCE
+48.13%
6 MONTH PERFORMANCE
+45.56%
YEAR-TO-DATE PERFORMANCE
+7.10%
1 YEAR PERFORMANCE
+24.83%
Materialise NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.14 | $7.53 (5.46%) | $7.64 | $7.12 | 121,835 | $444.77 M |
| 01/13/2025 | $7.39 | $7.15 (-3.25%) | $7.39 | $7.03 | 100,995 | $422.33 M |
| 01/10/2025 | $7.31 | $7.39 (1.09%) | $7.42 | $6.98 | 221,600 | $436.51 M |
| 01/08/2025 | $8.00 | $7.44 (-7%) | $8.05 | $7.28 | 303,380 | $439.46 M |
| 01/07/2025 | $7.95 | $8.07 (1.51%) | $8.16 | $7.68 | 289,335 | $476.67 M |
| 01/06/2025 | $7.76 | $7.87 (1.42%) | $8.18 | $7.76 | 262,935 | $464.86 M |
| 01/03/2025 | $7.11 | $7.68 (8.02%) | $7.86 | $7.11 | 336,832 | $453.63 M |
| 01/02/2025 | $7.12 | $7.09 (-0.42%) | $7.28 | $6.97 | 133,294 | $418.79 M |
| 12/31/2024 | $7.12 | $7.04 (-1.12%) | $7.15 | $6.97 | 45,800 | $415.83 M |
| 12/30/2024 | $7.05 | $7.10 (0.71%) | $7.16 | $6.96 | 90,900 | $419.38 M |
| 12/27/2024 | $7.28 | $7.19 (-1.24%) | $7.39 | $7.12 | 69,000 | $424.69 M |
| 12/26/2024 | $7.33 | $7.37 (0.55%) | $7.43 | $7.16 | 73,116 | $435.32 M |
| 12/24/2024 | $7.22 | $7.33 (1.52%) | $7.35 | $7.16 | 47,300 | $432.96 M |
| 12/23/2024 | $7.35 | $7.23 (-1.63%) | $7.53 | $7.16 | 137,711 | $427.05 M |
| 12/20/2024 | $7.61 | $7.45 (-2.1%) | $7.69 | $7.42 | 98,523 | $440.05 M |
| 12/19/2024 | $7.45 | $7.65 (2.68%) | $7.67 | $7.31 | 464,015 | $451.86 M |
| 12/18/2024 | $7.91 | $7.39 (-6.57%) | $8.09 | $7.37 | 230,700 | $436.51 M |
| 12/17/2024 | $7.91 | $7.91 (0%) | $7.93 | $7.70 | 108,224 | $467.22 M |
| 12/16/2024 | $7.89 | $7.96 (0.89%) | $8.09 | $7.83 | 94,442 | $470.17 M |
| 12/13/2024 | $8.46 | $7.90 (-6.62%) | $8.50 | $7.80 | 153,700 | $466.63 M |
| 12/12/2024 | $8.16 | $8.44 (3.43%) | $8.50 | $8.16 | 173,800 | $498.53 M |
| 12/11/2024 | $8.00 | $8.13 (1.63%) | $8.16 | $7.80 | 125,200 | $480.21 M |
| 12/10/2024 | $8.25 | $8.06 (-2.3%) | $8.25 | $8.06 | 95,425 | $476.08 M |
| 12/09/2024 | $8.32 | $8.23 (-1.08%) | $8.49 | $7.92 | 752,011 | $486.12 M |
| 12/06/2024 | $7.39 | $8.30 (12.31%) | $8.42 | $7.33 | 514,713 | $490.26 M |
| 12/05/2024 | $7.42 | $7.39 (-0.4%) | $7.56 | $7.31 | 187,000 | $436.51 M |
| 12/04/2024 | $7.64 | $7.42 (-2.88%) | $7.66 | $7.40 | 212,122 | $438.28 M |
| 12/03/2024 | $7.64 | $7.65 (0.13%) | $7.87 | $7.54 | 294,516 | $451.86 M |
| 12/02/2024 | $7.70 | $7.58 (-1.56%) | $7.74 | $7.54 | 215,574 | $447.73 M |
| 11/29/2024 | $7.30 | $7.63 (4.52%) | $7.66 | $7.30 | 132,100 | $450.68 M |
| 11/27/2024 | $7.13 | $7.33 (2.81%) | $7.40 | $7.05 | 157,700 | $432.96 M |
| 11/26/2024 | $7.31 | $7.15 (-2.19%) | $7.31 | $7.10 | 172,300 | $422.33 M |
| 11/25/2024 | $7.43 | $7.29 (-1.88%) | $7.50 | $7.26 | 116,200 | $430.60 M |
| 11/22/2024 | $7.49 | $7.36 (-1.74%) | $7.51 | $7.33 | 106,673 | $434.73 M |
| 11/21/2024 | $7.16 | $7.48 (4.47%) | $7.54 | $7.14 | 171,600 | $441.82 M |
| 11/20/2024 | $6.82 | $7.12 (4.4%) | $7.19 | $6.76 | 185,616 | $420.56 M |
| 11/19/2024 | $6.64 | $6.76 (1.81%) | $6.84 | $6.61 | 54,246 | $399.29 M |
| 11/18/2024 | $7.07 | $6.73 (-4.81%) | $7.13 | $6.72 | 198,842 | $397.52 M |
| 11/15/2024 | $7.16 | $6.89 (-3.77%) | $7.26 | $6.85 | 298,901 | $406.97 M |
| 11/14/2024 | $7.35 | $7.16 (-2.59%) | $7.43 | $7.09 | 369,600 | $422.92 M |
| 11/13/2024 | $7.07 | $7.34 (3.82%) | $7.56 | $6.93 | 501,317 | $433.55 M |
| 11/12/2024 | $7.10 | $7.02 (-1.13%) | $7.10 | $6.89 | 339,016 | $414.65 M |
| 11/11/2024 | $6.79 | $7.08 (4.27%) | $7.10 | $6.65 | 367,115 | $418.19 M |
| 11/08/2024 | $6.38 | $6.72 (5.33%) | $6.81 | $6.31 | 274,800 | $396.93 M |
| 11/07/2024 | $6.40 | $6.31 (-1.41%) | $6.45 | $6.20 | 102,400 | $372.71 M |
| 11/06/2024 | $6.21 | $6.46 (4.03%) | $6.48 | $6.16 | 240,539 | $381.57 M |
| 11/05/2024 | $6.14 | $6.04 (-1.63%) | $6.20 | $6.02 | 82,508 | $356.76 M |
| 11/04/2024 | $6.33 | $6.14 (-3%) | $6.33 | $6.05 | 125,238 | $362.67 M |
| 11/01/2024 | $5.91 | $6.20 (4.91%) | $6.20 | $5.90 | 109,814 | $366.22 M |
| 10/31/2024 | $6.15 | $5.91 (-3.9%) | $6.15 | $5.85 | 160,500 | $349.09 M |
| 10/30/2024 | $6.24 | $6.17 (-1.12%) | $6.33 | $6.13 | 109,356 | $364.44 M |
| 10/29/2024 | $6.38 | $6.17 (-3.29%) | $6.42 | $6.09 | 176,406 | $364.44 M |
| 10/28/2024 | $6.04 | $6.39 (5.79%) | $6.46 | $6.00 | 459,300 | $377.44 M |
| 10/25/2024 | $6.10 | $5.96 (-2.3%) | $6.20 | $5.87 | 260,300 | $352.04 M |
| 10/24/2024 | $5.42 | $6.02 (11.07%) | $6.05 | $5.42 | 822,400 | $355.58 M |
| 10/23/2024 | $5.18 | $5.09 (-1.74%) | $5.19 | $5.03 | 98,000 | $300.65 M |
| 10/22/2024 | $5.19 | $5.18 (-0.19%) | $5.27 | $5.14 | 71,000 | $305.97 M |
| 10/21/2024 | $5.36 | $5.18 (-3.36%) | $5.39 | $5.16 | 65,640 | $305.97 M |
| 10/18/2024 | $5.16 | $5.40 (4.65%) | $5.44 | $5.07 | 97,750 | $318.96 M |
| 10/17/2024 | $5.14 | $5.16 (0.39%) | $5.16 | $5.07 | 52,317 | $304.79 M |
| 10/16/2024 | $5.08 | $5.15 (1.38%) | $5.19 | $5.08 | 28,746 | $304.20 M |
| 10/15/2024 | $5.04 | $5.09 (0.99%) | $5.15 | $5.03 | 59,200 | $300.65 M |