-
5 DAY PERFORMANCE
+1.14% -
1 MONTH PERFORMANCE
-1.48% -
3 MONTH PERFORMANCE
+6.59% -
6 MONTH PERFORMANCE
+1.14% -
YEAR-TO-DATE PERFORMANCE
-18.72% -
1 YEAR PERFORMANCE
-2.73%
Materialise NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.30 | $5.34 (0.75%) | $5.41 | $5.25 | 136,177 | $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 |
| 08/22/2024 | $5.43 | $5.38 (-0.92%) | $5.50 | $5.35 | 29,000 | $317.78 M |
| 08/21/2024 | $5.45 | $5.47 (0.37%) | $5.48 | $5.38 | 136,223 | $323.10 M |
| 08/20/2024 | $5.46 | $5.44 (-0.37%) | $5.49 | $5.40 | 71,530 | $321.32 M |
| 08/19/2024 | $5.39 | $5.43 (0.74%) | $5.50 | $5.35 | 279,894 | $320.73 M |
| 08/16/2024 | $5.36 | $5.37 (0.19%) | $5.41 | $5.30 | 59,708 | $317.19 M |
| 08/15/2024 | $5.43 | $5.40 (-0.55%) | $5.47 | $5.36 | 127,800 | $318.96 M |
| 08/14/2024 | $5.49 | $5.37 (-2.19%) | $5.52 | $5.36 | 52,900 | $317.19 M |
| 08/13/2024 | $5.49 | $5.47 (-0.36%) | $5.55 | $5.41 | 78,100 | $323.10 M |
| 08/12/2024 | $5.49 | $5.48 (-0.18%) | $5.60 | $5.45 | 64,400 | $323.69 M |
| 08/09/2024 | $5.43 | $5.50 (1.29%) | $5.53 | $5.43 | 60,423 | $324.87 M |
| 08/08/2024 | $5.47 | $5.45 (-0.37%) | $5.53 | $5.41 | 110,035 | $321.92 M |
| 08/07/2024 | $5.48 | $5.45 (-0.55%) | $5.70 | $5.41 | 60,032 | $321.92 M |
| 08/06/2024 | $5.62 | $5.47 (-2.67%) | $5.71 | $5.47 | 93,000 | $323.10 M |
| 08/05/2024 | $5.76 | $5.57 (-3.3%) | $5.81 | $5.55 | 153,300 | $329.00 M |
| 08/02/2024 | $6.05 | $6.16 (1.82%) | $6.23 | $5.88 | 99,435 | $363.85 M |
| 08/01/2024 | $6.56 | $6.13 (-6.55%) | $6.63 | $6.00 | 138,400 | $362.08 M |
| 07/31/2024 | $6.05 | $6.50 (7.44%) | $6.70 | $6.05 | 442,800 | $383.94 M |
| 07/30/2024 | $5.69 | $5.65 (-0.7%) | $5.72 | $5.54 | 54,333 | $333.73 M |
| 07/29/2024 | $5.74 | $5.69 (-0.87%) | $5.75 | $5.61 | 41,634 | $336.09 M |
| 07/26/2024 | $5.86 | $5.70 (-2.73%) | $5.87 | $5.59 | 107,494 | $336.68 M |
| 07/25/2024 | $5.79 | $5.88 (1.55%) | $5.94 | $5.74 | 56,533 | $347.31 M |
| 07/24/2024 | $5.96 | $5.77 (-3.19%) | $5.96 | $5.73 | 38,746 | $340.82 M |
| 07/23/2024 | $5.94 | $5.90 (-0.67%) | $5.95 | $5.84 | 43,813 | $348.50 M |
| 07/22/2024 | $5.69 | $5.88 (3.34%) | $5.88 | $5.69 | 66,994 | $347.31 M |
| 07/19/2024 | $6.00 | $5.52 (-8%) | $6.02 | $5.51 | 82,959 | $326.05 M |
| 07/18/2024 | $5.50 | $5.98 (8.73%) | $6.00 | $5.50 | 319,910 | $353.22 M |
| 07/17/2024 | $5.39 | $5.46 (1.3%) | $5.47 | $5.27 | 84,596 | $322.51 M |
| 07/16/2024 | $5.20 | $5.35 (2.88%) | $5.36 | $5.20 | 67,409 | $316.01 M |
| 07/15/2024 | $5.10 | $5.18 (1.57%) | $5.29 | $5.09 | 80,776 | $305.97 M |
| 07/12/2024 | $4.80 | $5.04 (5%) | $5.04 | $4.80 | 68,213 | $297.70 M |
| 07/11/2024 | $4.85 | $4.80 (-1.03%) | $4.90 | $4.80 | 46,764 | $283.52 M |
| 07/10/2024 | $4.81 | $4.81 (0%) | $4.88 | $4.76 | 69,237 | $284.11 M |
| 07/09/2024 | $4.87 | $4.82 (-1.03%) | $4.90 | $4.80 | 19,773 | $284.70 M |
| 07/08/2024 | $4.81 | $4.90 (1.87%) | $4.90 | $4.80 | 44,291 | $289.43 M |
| 07/05/2024 | $4.73 | $4.79 (1.27%) | $4.80 | $4.73 | 35,576 | $282.93 M |
| 07/03/2024 | $4.80 | $4.72 (-1.67%) | $4.93 | $4.71 | 49,589 | $278.80 M |
| 07/02/2024 | $4.93 | $4.77 (-3.25%) | $4.95 | $4.72 | 65,407 | $281.75 M |
| 07/01/2024 | $5.00 | $4.90 (-2%) | $5.04 | $4.90 | 63,983 | $289.43 M |