5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
-4.43%
3 MONTH PERFORMANCE
-9.26%
6 MONTH PERFORMANCE
+4.26%
YEAR-TO-DATE PERFORMANCE
-2.88%
1 YEAR PERFORMANCE
-43.97%
Materialise Nv Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $5.60 | $5.39 (-3.75%) | $5.68 | $5.35 | 146.71 K | $322.51 M |
| 02/13/2026 | $5.44 | $5.65 (3.86%) | $5.67 | $5.44 | 81.35 K | $333.73 M |
| 02/12/2026 | $5.63 | $5.45 (-3.2%) | $5.66 | $5.33 | 152.10 K | $321.92 M |
| 02/11/2026 | $5.70 | $5.51 (-3.33%) | $5.74 | $5.50 | 82.92 K | $325.46 M |
| 02/10/2026 | $5.65 | $5.61 (-0.71%) | $5.73 | $5.59 | 104.10 K | $331.37 M |
| 02/09/2026 | $5.64 | $5.62 (-0.35%) | $5.68 | $5.50 | 103.80 K | $331.96 M |
| 02/06/2026 | $5.26 | $5.51 (4.75%) | $5.55 | $5.26 | 108.00 K | $325.46 M |
| 02/05/2026 | $5.34 | $5.16 (-3.37%) | $5.38 | $5.14 | 123.34 K | $304.79 M |
| 02/04/2026 | $5.37 | $5.27 (-1.86%) | $5.41 | $5.20 | 166.20 K | $311.28 M |
| 02/03/2026 | $5.53 | $5.35 (-3.25%) | $5.56 | $5.24 | 188.42 K | $316.01 M |
| 02/02/2026 | $5.48 | $5.56 (1.46%) | $5.66 | $5.48 | 72.54 K | $328.41 M |
| 01/30/2026 | $5.55 | $5.51 (-0.72%) | $5.60 | $5.45 | 94.45 K | $325.46 M |
| 01/29/2026 | $5.63 | $5.55 (-1.42%) | $5.64 | $5.39 | 202.80 K | $327.82 M |
| 01/28/2026 | $5.74 | $5.61 (-2.26%) | $5.79 | $5.59 | 91.83 K | $331.37 M |
| 01/27/2026 | $5.78 | $5.73 (-0.87%) | $5.81 | $5.66 | 105.00 K | $338.45 M |
| 01/26/2026 | $5.63 | $5.77 (2.49%) | $5.78 | $5.63 | 86.30 K | $340.82 M |
| 01/23/2026 | $5.75 | $5.62 (-2.26%) | $5.75 | $5.59 | 56.86 K | $331.96 M |
| 01/22/2026 | $5.61 | $5.74 (2.32%) | $5.87 | $5.61 | 202.47 K | $339.04 M |
| 01/21/2026 | $5.61 | $5.52 (-1.6%) | $5.64 | $5.47 | 131.84 K | $326.05 M |
| 01/20/2026 | $5.55 | $5.59 (0.72%) | $5.76 | $5.50 | 140.62 K | $330.18 M |
| 01/16/2026 | $5.64 | $5.64 (0%) | $5.72 | $5.56 | 87.80 K | $333.14 M |
| 01/15/2026 | $5.52 | $5.59 (1.27%) | $5.66 | $5.50 | 98.80 K | $330.18 M |
| 01/14/2026 | $5.71 | $5.47 (-4.2%) | $5.71 | $5.44 | 142.17 K | $323.10 M |
| 01/13/2026 | $5.71 | $5.73 (0.35%) | $5.80 | $5.68 | 112.60 K | $338.45 M |
| 01/12/2026 | $5.76 | $5.66 (-1.74%) | $5.76 | $5.55 | 354.12 K | $334.32 M |
| 01/09/2026 | $5.92 | $5.77 (-2.53%) | $5.93 | $5.72 | 94.01 K | $340.82 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 |
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.
