5 DAY PERFORMANCE
+5.87%
1 MONTH PERFORMANCE
-0.35%
3 MONTH PERFORMANCE
-6.94%
6 MONTH PERFORMANCE
-0.35%
YEAR-TO-DATE PERFORMANCE
+3.96%
1 YEAR PERFORMANCE
-22.45%
Materialise Nv ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.92 | $5.77 (-2.53%) | $5.93 | $5.72 | 93.86 K | $344.95 M |
| 01/08/2026 | $6.01 | $5.88 (-2.16%) | $6.06 | $5.87 | 93.41 K | $347.31 M |
| 01/07/2026 | $6.05 | $6.08 (0.5%) | $6.21 | $5.97 | 210.15 K | $359.13 M |
| 01/06/2026 | $5.68 | $6.21 (9.33%) | $6.30 | $5.61 | 465.50 K | $366.81 M |
| 01/05/2026 | $5.49 | $5.69 (3.64%) | $5.70 | $5.37 | 354.71 K | $336.09 M |
| 01/02/2026 | $5.60 | $5.45 (-2.68%) | $5.62 | $5.41 | 141.70 K | $321.92 M |
| 12/31/2025 | $5.52 | $5.55 (0.54%) | $5.62 | $5.50 | 114.60 K | $327.82 M |
| 12/30/2025 | $5.55 | $5.51 (-0.72%) | $5.64 | $5.51 | 104.31 K | $325.46 M |
| 12/29/2025 | $5.59 | $5.56 (-0.54%) | $5.68 | $5.51 | 108.10 K | $328.41 M |
| 12/26/2025 | $5.61 | $5.57 (-0.71%) | $5.61 | $5.52 | 45.41 K | $329.00 M |
| 12/24/2025 | $5.63 | $5.63 (0%) | $5.67 | $5.60 | 36.70 K | $332.55 M |
| 12/23/2025 | $5.73 | $5.63 (-1.75%) | $5.75 | $5.61 | 68.50 K | $332.55 M |
| 12/22/2025 | $5.67 | $5.69 (0.35%) | $5.75 | $5.65 | 116.91 K | $336.09 M |
| 12/19/2025 | $5.73 | $5.69 (-0.7%) | $5.79 | $5.63 | 111.93 K | $336.09 M |
| 12/18/2025 | $5.51 | $5.75 (4.36%) | $5.80 | $5.51 | 280.88 K | $339.64 M |
| 12/17/2025 | $5.63 | $5.40 (-4.09%) | $5.71 | $5.39 | 107.20 K | $318.96 M |
| 12/16/2025 | $5.61 | $5.65 (0.71%) | $5.70 | $5.61 | 27.60 K | $333.73 M |
| 12/15/2025 | $5.69 | $5.61 (-1.41%) | $5.70 | $5.56 | 135.21 K | $331.37 M |
| 12/12/2025 | $5.83 | $5.68 (-2.57%) | $5.83 | $5.60 | 382.24 K | $335.50 M |
| 12/11/2025 | $5.82 | $5.86 (0.69%) | $5.87 | $5.74 | 131.41 K | $346.13 M |
| 12/10/2025 | $5.78 | $5.79 (0.17%) | $5.89 | $5.77 | 181.50 K | $342.00 M |
| 12/09/2025 | $5.80 | $5.79 (-0.17%) | $5.86 | $5.79 | 78.45 K | $342.00 M |
| 12/08/2025 | $5.90 | $5.86 (-0.68%) | $6.05 | $5.82 | 170.92 K | $346.13 M |
| 12/05/2025 | $5.97 | $5.84 (-2.18%) | $5.99 | $5.80 | 162.10 K | $344.95 M |
| 12/04/2025 | $6.06 | $5.97 (-1.49%) | $6.06 | $5.86 | 327.50 K | $352.63 M |
| 12/03/2025 | $6.05 | $6.05 (0%) | $6.07 | $5.91 | 160.70 K | $357.36 M |
| 12/02/2025 | $5.99 | $6.03 (0.67%) | $6.08 | $5.96 | 148.10 K | $356.17 M |
| 12/01/2025 | $6.06 | $5.89 (-2.81%) | $6.07 | $5.87 | 106.20 K | $347.90 M |
| 11/28/2025 | $6.10 | $6.03 (-1.15%) | $6.18 | $5.99 | 84.40 K | $356.17 M |
| 11/26/2025 | $6.08 | $6.02 (-0.99%) | $6.14 | $6.00 | 62.40 K | $355.58 M |
| 11/25/2025 | $5.91 | $6.08 (2.88%) | $6.11 | $5.83 | 112.81 K | $359.13 M |
| 11/24/2025 | $5.99 | $5.90 (-1.5%) | $6.11 | $5.86 | 94.80 K | $348.50 M |
| 11/21/2025 | $5.82 | $5.97 (2.58%) | $6.07 | $5.82 | 109.20 K | $352.63 M |
| 11/20/2025 | $6.12 | $5.85 (-4.41%) | $6.28 | $5.83 | 147.90 K | $345.54 M |
| 11/19/2025 | $6.23 | $6.02 (-3.37%) | $6.40 | $6.00 | 172.35 K | $355.58 M |
| 11/18/2025 | $5.90 | $6.22 (5.42%) | $6.22 | $5.90 | 113.10 K | $367.40 M |
| 11/17/2025 | $6.05 | $5.94 (-1.82%) | $6.14 | $5.86 | 113.40 K | $350.86 M |
| 11/14/2025 | $5.98 | $6.01 (0.5%) | $6.13 | $5.90 | 157.92 K | $354.99 M |
| 11/13/2025 | $5.94 | $6.11 (2.86%) | $6.19 | $5.93 | 132.11 K | $360.90 M |
| 11/12/2025 | $5.96 | $5.95 (-0.17%) | $6.16 | $5.87 | 111.00 K | $351.45 M |
| 11/11/2025 | $6.10 | $5.93 (-2.79%) | $6.10 | $5.90 | 161.30 K | $350.27 M |
| 11/10/2025 | $5.85 | $6.07 (3.76%) | $6.19 | $5.85 | 121.80 K | $358.54 M |
| 11/07/2025 | $5.82 | $5.78 (-0.69%) | $6.12 | $5.63 | 106.00 K | $341.41 M |
| 11/06/2025 | $6.17 | $5.86 (-5.02%) | $6.31 | $5.85 | 178.00 K | $346.13 M |
| 11/05/2025 | $6.35 | $6.20 (-2.36%) | $6.39 | $6.14 | 139.24 K | $366.22 M |
| 11/04/2025 | $6.44 | $6.39 (-0.78%) | $6.57 | $6.29 | 216.61 K | $377.44 M |
| 11/03/2025 | $6.42 | $6.60 (2.8%) | $6.80 | $6.27 | 272.55 K | $389.84 M |
| 10/31/2025 | $5.69 | $6.40 (12.48%) | $6.40 | $5.69 | 397.93 K | $378.03 M |
| 10/30/2025 | $5.80 | $5.66 (-2.41%) | $5.97 | $5.62 | 273.60 K | $334.32 M |
| 10/29/2025 | $5.70 | $5.48 (-3.86%) | $5.82 | $5.45 | 174.40 K | $323.69 M |
| 10/28/2025 | $5.97 | $5.70 (-4.52%) | $6.14 | $5.60 | 395.33 K | $336.68 M |
| 10/27/2025 | $6.04 | $5.94 (-1.66%) | $6.25 | $5.92 | 220.00 K | $350.86 M |
| 10/24/2025 | $6.13 | $6.04 (-1.47%) | $6.15 | $6.00 | 64.53 K | $356.76 M |
| 10/23/2025 | $5.95 | $6.08 (2.18%) | $6.11 | $5.94 | 74.35 K | $359.13 M |
| 10/22/2025 | $6.14 | $5.93 (-3.42%) | $6.19 | $5.83 | 122.80 K | $350.27 M |
| 10/21/2025 | $6.23 | $6.14 (-1.44%) | $6.35 | $6.08 | 98.73 K | $362.67 M |
| 10/20/2025 | $6.05 | $6.25 (3.31%) | $6.27 | $6.05 | 151.40 K | $369.17 M |
| 10/17/2025 | $6.00 | $6.02 (0.33%) | $6.19 | $5.94 | 176.20 K | $355.58 M |
| 10/16/2025 | $6.16 | $6.11 (-0.81%) | $6.41 | $6.10 | 606.19 K | $360.90 M |
| 10/15/2025 | $6.02 | $6.18 (2.66%) | $6.28 | $5.91 | 243.70 K | $365.03 M |
| 10/14/2025 | $5.83 | $6.03 (3.43%) | $6.14 | $5.71 | 197.90 K | $356.17 M |
| 10/13/2025 | $5.90 | $5.89 (-0.17%) | $5.98 | $5.78 | 106.60 K | $347.90 M |
| 10/10/2025 | $6.20 | $5.79 (-6.61%) | $6.26 | $5.78 | 180.16 K | $342.00 M |
| 10/09/2025 | $6.04 | $6.20 (2.65%) | $6.26 | $5.95 | 184.56 K | $366.22 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.
