-
5 DAY PERFORMANCE
+9.21% -
1 MONTH PERFORMANCE
+44.40% -
3 MONTH PERFORMANCE
+33.64% -
6 MONTH PERFORMANCE
+43.00% -
YEAR-TO-DATE PERFORMANCE
+11.87% -
1 YEAR PERFORMANCE
+14.66%
Materialise NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.49 | $7.36 (-1.74%) | $7.51 | $7.33 | 106,590 | $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 |
| 10/14/2024 | $5.08 | $5.04 (-0.79%) | $5.15 | $5.01 | 64,300 | $297.70 M |
| 10/11/2024 | $5.00 | $5.09 (1.8%) | $5.09 | $4.97 | 52,200 | $300.65 M |
| 10/10/2024 | $5.00 | $5.00 (0%) | $5.06 | $4.97 | 49,911 | $295.34 M |
| 10/09/2024 | $5.01 | $4.99 (-0.4%) | $5.06 | $4.97 | 50,500 | $294.74 M |
| 10/08/2024 | $5.03 | $5.04 (0.2%) | $5.10 | $5.01 | 86,520 | $297.70 M |
| 10/07/2024 | $5.14 | $5.08 (-1.17%) | $5.19 | $5.05 | 82,882 | $300.06 M |
| 10/04/2024 | $5.22 | $5.14 (-1.53%) | $5.23 | $5.07 | 80,200 | $303.60 M |
| 10/03/2024 | $5.10 | $5.14 (0.78%) | $5.21 | $5.02 | 132,849 | $303.60 M |
| 10/02/2024 | $5.27 | $5.14 (-2.47%) | $5.31 | $5.13 | 58,700 | $303.60 M |
| 10/01/2024 | $5.49 | $5.32 (-3.1%) | $5.50 | $5.24 | 72,587 | $314.24 M |
| 09/30/2024 | $5.35 | $5.48 (2.43%) | $5.50 | $5.30 | 111,000 | $323.69 M |
| 09/27/2024 | $5.30 | $5.34 (0.75%) | $5.41 | $5.25 | 136,200 | $315.42 M |
| 09/26/2024 | $5.26 | $5.27 (0.19%) | $5.29 | $5.22 | 44,300 | $311.28 M |
| 09/25/2024 | $5.25 | $5.21 (-0.76%) | $5.25 | $5.19 | 39,810 | $307.74 M |
| 09/24/2024 | $5.02 | $5.28 (5.18%) | $5.30 | $5.02 | 144,800 | $311.87 M |
| 09/23/2024 | $5.03 | $5.02 (-0.2%) | $5.05 | $5.02 | 40,319 | $296.52 M |
| 09/20/2024 | $5.14 | $5.03 (-2.14%) | $5.20 | $5.02 | 33,400 | $297.11 M |
| 09/19/2024 | $5.18 | $5.15 (-0.58%) | $5.23 | $5.10 | 85,787 | $304.20 M |
| 09/18/2024 | $5.18 | $5.13 (-0.97%) | $5.21 | $5.10 | 50,400 | $303.01 M |
| 09/17/2024 | $5.15 | $5.18 (0.58%) | $5.22 | $5.10 | 190,550 | $305.97 M |
| 09/16/2024 | $4.90 | $5.10 (4.08%) | $5.20 | $4.90 | 320,336 | $301.24 M |
| 09/13/2024 | $4.90 | $4.88 (-0.41%) | $4.98 | $4.79 | 1.63 M | $288.25 M |
| 09/12/2024 | $5.10 | $4.85 (-4.9%) | $5.16 | $4.82 | 715,480 | $286.47 M |
| 09/11/2024 | $5.06 | $5.05 (-0.2%) | $5.08 | $4.94 | 113,247 | $298.29 M |
| 09/10/2024 | $5.02 | $5.04 (0.4%) | $5.05 | $4.98 | 401,716 | $297.70 M |
| 09/09/2024 | $5.02 | $5.01 (-0.2%) | $5.10 | $5.00 | 77,806 | $295.93 M |
| 09/06/2024 | $5.11 | $5.05 (-1.17%) | $5.13 | $5.02 | 47,618 | $298.29 M |
| 09/05/2024 | $5.05 | $5.14 (1.78%) | $5.18 | $5.05 | 51,400 | $303.60 M |
| 09/04/2024 | $5.17 | $5.05 (-2.32%) | $5.20 | $5.03 | 58,435 | $298.29 M |
| 09/03/2024 | $5.35 | $5.20 (-2.8%) | $5.35 | $5.18 | 70,002 | $307.15 M |
| 08/30/2024 | $5.40 | $5.35 (-0.93%) | $5.41 | $5.29 | 65,100 | $316.01 M |
| 08/29/2024 | $5.46 | $5.42 (-0.73%) | $5.52 | $5.40 | 47,700 | $320.14 M |
| 08/28/2024 | $5.60 | $5.46 (-2.5%) | $5.62 | $5.40 | 49,447 | $322.51 M |
| 08/27/2024 | $5.60 | $5.57 (-0.54%) | $5.63 | $5.56 | 72,000 | $329.00 M |
| 08/26/2024 | $5.48 | $5.57 (1.64%) | $5.61 | $5.48 | 129,496 | $329.00 M |
| 08/23/2024 | $5.39 | $5.50 (2.04%) | $5.51 | $5.39 | 45,617 | $324.87 M |