Indicators

Materialise NV ADR (NQ: MTLS )

5.210 +0.070 (+1.36%)

Streaming Delayed Price Updated: 10:09 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.65	17.16	15.52	15.60	262,979	-1.26(-7.47%)
Apr 28, 2022	17.27	17.59	16.65	16.86	315,835	-0.36(-2.09%)
Apr 27, 2022	17.45	17.70	16.71	17.22	301,623	-0.05(-0.29%)
Apr 26, 2022	18.46	18.61	17.19	17.27	191,974	-1.34(-7.20%)
Apr 25, 2022	17.43	18.66	17.43	18.61	240,968	+0.98(+5.56%)
Apr 22, 2022	17.89	18.47	17.45	17.63	207,461	-0.26(-1.45%)
Apr 21, 2022	18.78	19.35	17.55	17.89	195,218	-0.43(-2.35%)
Apr 20, 2022	18.96	19.16	18.18	18.32	136,960	-0.49(-2.60%)
Apr 19, 2022	17.95	19.36	17.79	18.81	139,105	+1.00(+5.61%)
Apr 18, 2022	18.16	18.47	17.71	17.81	166,438	-0.55(-3.00%)
Apr 14, 2022	19.11	19.32	18.12	18.36	140,593	-0.79(-4.13%)
Apr 13, 2022	18.39	19.38	18.11	19.15	183,690	+0.91(+4.99%)
Apr 12, 2022	18.24	19.20	18.07	18.24	153,681	+0.32(+1.79%)
Apr 11, 2022	18.21	18.41	17.63	17.92	180,876	-0.29(-1.59%)
Apr 08, 2022	18.96	19.08	18.10	18.21	155,957	-0.77(-4.06%)
Apr 07, 2022	18.95	19.54	18.20	18.98	188,909	+0.12(+0.64%)
Apr 06, 2022	19.31	19.43	18.35	18.86	217,582	-0.79(-4.02%)
Apr 05, 2022	20.50	20.61	19.20	19.65	179,148	-1.01(-4.89%)
Apr 04, 2022	20.18	21.07	20.18	20.66	125,593	+0.72(+3.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.