5 DAY PERFORMANCE
-15.64%
1 MONTH PERFORMANCE
-14.95%
3 MONTH PERFORMANCE
+13.57%
6 MONTH PERFORMANCE
+32.60%
YEAR-TO-DATE PERFORMANCE
+31.17%
1 YEAR PERFORMANCE
+28.62%
Materialise Nv Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $7.25 | $7.29 (0.53%) | $7.31 | $7.12 | 94.65 K | |
| 10/29/2026 | $6.85 | $7.24 (5.69%) | $7.37 | $6.84 | 406.57 K | $418.75 M |
| 10/28/2026 | $7.51 | $6.78 (-9.72%) | $7.75 | $6.35 | 1.25 M | $392.15 M |
| 10/27/2026 | $8.60 | $8.62 (0.23%) | $8.74 | $8.58 | 129.94 K | $498.57 M |
| 10/26/2026 | $8.60 | $8.65 (0.58%) | $8.78 | $8.58 | 184.15 K | $500.31 M |
| 10/23/2026 | $8.50 | $8.63 (1.53%) | $8.67 | $8.43 | 137.10 K | $503.22 M |
| 10/22/2026 | $8.37 | $8.53 (1.91%) | $8.55 | $8.28 | 112.42 K | $497.38 M |
| 10/21/2026 | $8.29 | $8.47 (2.17%) | $8.58 | $8.24 | 138.04 K | $493.89 M |
| 10/20/2026 | $8.05 | $8.21 (1.99%) | $8.24 | $7.90 | 133.42 K | $478.73 M |
| 10/19/2026 | $8.00 | $8.11 (1.37%) | $8.16 | $7.94 | 170.90 K | $472.89 M |
| 10/16/2026 | $8.09 | $8.00 (-1.11%) | $8.19 | $7.98 | 267.49 K | $466.48 M |
| 10/15/2026 | $8.08 | $8.12 (0.5%) | $8.20 | $8.02 | 422.43 K | $473.48 M |
| 10/14/2026 | $8.10 | $8.13 (0.37%) | $8.20 | $8.06 | 161.90 K | $474.06 M |
| 10/13/2026 | $8.28 | $8.13 (-1.81%) | $8.31 | $8.12 | 70.20 K | $474.06 M |
| 10/12/2026 | $8.20 | $8.27 (0.85%) | $8.40 | $8.20 | 154.50 K | $482.22 M |
| 10/09/2026 | $8.42 | $8.30 (-1.43%) | $8.50 | $8.12 | 346.08 K | $483.97 M |
| 10/08/2026 | $8.43 | $8.40 (-0.36%) | $8.51 | $8.34 | 222.79 K | $489.80 M |
| 10/07/2026 | $8.56 | $8.50 (-0.7%) | $8.56 | $8.46 | 120.43 K | $495.64 M |
| 10/06/2026 | $8.59 | $8.56 (-0.35%) | $8.65 | $8.50 | 181.63 K | $499.13 M |
| 10/05/2026 | $8.50 | $8.55 (0.59%) | $8.63 | $8.40 | 164.63 K | $498.55 M |
| 10/02/2026 | $8.55 | $8.50 (-0.58%) | $8.55 | $8.44 | 192.53 K | $495.64 M |
| 10/01/2026 | $8.56 | $8.50 (-0.7%) | $8.65 | $8.41 | 344.93 K | $495.64 M |
| 09/30/2026 | $8.52 | $8.56 (0.47%) | $8.74 | $8.47 | 311.96 K | $499.13 M |
| 09/29/2026 | $8.58 | $8.75 (1.98%) | $8.82 | $8.54 | 389.57 K | $510.21 M |
| 09/28/2026 | $8.34 | $8.58 (2.88%) | $8.61 | $8.24 | 325.54 K | $500.30 M |
| 09/25/2026 | $7.97 | $8.43 (5.77%) | $8.55 | $7.89 | 495.24 K | $491.55 M |
| 09/24/2026 | $7.97 | $8.01 (0.5%) | $8.08 | $7.85 | 267.59 K | $467.06 M |
| 09/23/2026 | $7.84 | $7.99 (1.91%) | $8.00 | $7.78 | 188.43 K | $465.90 M |
| 09/22/2026 | $7.80 | $7.84 (0.51%) | $7.87 | $7.73 | 86.74 K | $457.15 M |
| 09/21/2026 | $7.85 | $7.78 (-0.89%) | $7.92 | $7.76 | 181.35 K | $453.65 M |
| 09/18/2026 | $7.65 | $7.77 (1.57%) | $7.80 | $7.45 | 148.91 K | $453.07 M |
| 09/17/2026 | $7.70 | $7.71 (0.13%) | $7.97 | $7.66 | 246.60 K | $449.57 M |
| 09/16/2026 | $7.67 | $7.70 (0.39%) | $7.74 | $7.61 | 105.40 K | $448.99 M |
| 09/15/2026 | $7.63 | $7.66 (0.39%) | $7.68 | $7.57 | 104.35 K | $446.65 M |
| 09/14/2026 | $7.57 | $7.63 (0.79%) | $7.72 | $7.56 | 176.34 K | $444.91 M |
| 09/11/2026 | $7.45 | $7.64 (2.55%) | $7.72 | $7.36 | 369.18 K | $445.49 M |
| 09/10/2026 | $7.40 | $7.43 (0.41%) | $7.55 | $7.40 | 75.00 K | $433.24 M |
| 09/09/2026 | $7.55 | $7.46 (-1.19%) | $7.59 | $7.40 | 111.52 K | $434.99 M |
| 09/08/2026 | $7.46 | $7.56 (1.34%) | $7.67 | $7.37 | 215.42 K | $440.82 M |
| 09/04/2026 | $7.02 | $7.46 (6.27%) | $7.60 | $7.00 | 258.21 K | $434.99 M |
| 09/03/2026 | $7.12 | $7.03 (-1.26%) | $7.14 | $7.02 | 89.90 K | $409.92 M |
| 09/02/2026 | $7.09 | $7.07 (-0.28%) | $7.19 | $7.05 | 61.95 K | $412.25 M |
| 09/01/2026 | $7.12 | $7.06 (-0.84%) | $7.22 | $7.05 | 141.44 K | $411.67 M |
| 08/31/2026 | $7.00 | $7.21 (3%) | $7.29 | $6.99 | 148.13 K | $420.42 M |
| 08/28/2026 | $7.42 | $7.02 (-5.39%) | $7.48 | $6.97 | 241.40 K | $409.34 M |
| 08/27/2026 | $7.20 | $7.42 (3.06%) | $7.45 | $6.91 | 499.34 K | $432.66 M |
| 08/26/2026 | $6.49 | $6.67 (2.77%) | $6.71 | $6.47 | 87.88 K | $388.93 M |
| 08/25/2026 | $6.70 | $6.47 (-3.43%) | $6.73 | $6.45 | 86.84 K | $377.27 M |
| 08/24/2026 | $6.60 | $6.69 (1.36%) | $6.70 | $6.51 | 115.50 K | $390.09 M |
| 08/21/2026 | $6.54 | $6.61 (1.07%) | $6.63 | $6.54 | 41.80 K | $389.10 M |
| 08/20/2026 | $6.57 | $6.51 (-0.91%) | $6.66 | $6.46 | 76.44 K | $383.21 M |
| 08/19/2026 | $6.67 | $6.57 (-1.5%) | $6.77 | $6.52 | 108.04 K | $386.74 M |
| 08/18/2026 | $6.67 | $6.69 (0.3%) | $6.78 | $6.67 | 52.50 K | $393.81 M |
| 08/17/2026 | $6.86 | $6.73 (-1.9%) | $6.89 | $6.71 | 63.50 K | $396.16 M |
| 08/14/2026 | $6.84 | $6.92 (1.17%) | $6.92 | $6.78 | 71.83 K | $407.35 M |
| 08/13/2026 | $6.79 | $6.86 (1.03%) | $6.88 | $6.73 | 53.50 K | $403.81 M |
| 08/12/2026 | $6.94 | $6.80 (-2.02%) | $6.94 | $6.70 | 58.20 K | $400.28 M |
| 08/11/2026 | $6.84 | $6.87 (0.44%) | $6.89 | $6.77 | 47.60 K | $404.40 M |
| 08/10/2026 | $6.85 | $6.85 (0%) | $6.87 | $6.80 | 65.70 K | $403.23 M |
| 08/07/2026 | $6.79 | $6.85 (0.88%) | $6.90 | $6.75 | 58.70 K | $403.23 M |
| 08/06/2026 | $6.80 | $6.75 (-0.74%) | $6.80 | $6.67 | 32.94 K | $397.34 M |
| 08/05/2026 | $6.72 | $6.79 (1.04%) | $6.82 | $6.67 | 53.63 K | $399.69 M |
| 08/04/2026 | $6.50 | $6.70 (3.08%) | $6.74 | $6.40 | 86.42 K | $394.40 M |
| 08/03/2026 | $6.36 | $6.51 (2.36%) | $6.53 | $6.36 | 57.40 K | $383.21 M |
| 07/31/2026 | $6.40 | $6.35 (-0.78%) | $6.52 | $6.32 | 56.80 K | $373.79 M |
| 07/30/2026 | $6.33 | $6.41 (1.26%) | $6.45 | $6.31 | 67.55 K | $377.32 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.
