NASDAQ : MTLS
Materialise NV — Price history
Technology · Software - Application · Belgium
Last price 7.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 415.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Materialise NV (MTLS) closed at 7.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.2 | 7.27 | 7.11 | 7.22 | 214,035 | +0.56% |
| 2026-10-30 | 7.25 | 7.33 | 7.02 | 7.18 | 397,744 | -0.83% |
| 2026-10-29 | 6.85 | 7.37 | 6.84 | 7.24 | 406,566 | +6.78% |
| 2026-10-28 | 7.51 | 7.75 | 6.35 | 6.78 | 1,250,979 | -21.35% |
| 2026-10-27 | 8.6 | 8.74 | 8.58 | 8.62 | 129,935 | -0.35% |
| 2026-10-26 | 8.6 | 8.78 | 8.58 | 8.65 | 184,149 | +0.23% |
| 2026-10-23 | 8.5 | 8.67 | 8.43 | 8.63 | 137,070 | +1.17% |
| 2026-10-22 | 8.37 | 8.55 | 8.28 | 8.53 | 112,420 | +0.71% |
| 2026-10-21 | 8.29 | 8.58 | 8.24 | 8.47 | 138,038 | +3.17% |
| 2026-10-20 | 8.05 | 8.24 | 7.9 | 8.21 | 133,415 | +1.30% |
| 2026-10-19 | 8 | 8.16 | 7.94 | 8.105 | 170,857 | +1.31% |
| 2026-10-16 | 8.09 | 8.19 | 7.98 | 8 | 267,491 | -1.48% |
| 2026-10-15 | 8.08 | 8.2 | 8.02 | 8.12 | 422,431 | -0.12% |
| 2026-10-14 | 8.1 | 8.195 | 8.055 | 8.13 | 161,875 | +0.00% |
| 2026-10-13 | 8.28 | 8.308 | 8.12 | 8.13 | 70,190 | -1.69% |
| 2026-10-12 | 8.2 | 8.4 | 8.2 | 8.27 | 154,492 | -0.36% |
| 2026-10-09 | 8.42 | 8.5 | 8.12 | 8.3 | 346,082 | -1.19% |
| 2026-10-08 | 8.43 | 8.51 | 8.335 | 8.4 | 222,789 | -1.18% |
| 2026-10-07 | 8.56 | 8.56 | 8.46 | 8.5 | 120,431 | -0.70% |
| 2026-10-06 | 8.59 | 8.65 | 8.5 | 8.56 | 181,630 | +0.12% |
| 2026-10-05 | 8.5 | 8.63 | 8.402 | 8.55 | 164,631 | +0.59% |
| 2026-10-02 | 8.55 | 8.55 | 8.44 | 8.5 | 192,531 | +0.00% |
| 2026-10-01 | 8.56 | 8.65 | 8.41 | 8.5 | 344,931 | -0.70% |
| 2026-09-30 | 8.52 | 8.735 | 8.469 | 8.56 | 311,959 | -2.17% |
| 2026-09-29 | 8.58 | 8.82 | 8.54 | 8.75 | 389,574 | +1.98% |
| 2026-09-28 | 8.34 | 8.61 | 8.24 | 8.58 | 325,540 | +1.78% |
| 2026-09-25 | 7.97 | 8.55 | 7.89 | 8.43 | 495,241 | +5.24% |
| 2026-09-24 | 7.97 | 8.08 | 7.85 | 8.01 | 267,585 | +0.25% |
| 2026-09-23 | 7.84 | 8 | 7.78 | 7.99 | 188,425 | +1.91% |
| 2026-09-22 | 7.8 | 7.87 | 7.73 | 7.84 | 86,739 | +0.77% |
| 2026-09-21 | 7.85 | 7.92 | 7.76 | 7.78 | 181,347 | +0.13% |
| 2026-09-18 | 7.65 | 7.8 | 7.45 | 7.77 | 148,912 | +0.78% |
| 2026-09-17 | 7.7 | 7.97 | 7.66 | 7.71 | 246,553 | +0.13% |
| 2026-09-16 | 7.67 | 7.735 | 7.615 | 7.7 | 105,355 | +0.52% |
| 2026-09-15 | 7.63 | 7.68 | 7.572 | 7.66 | 104,345 | +0.39% |
| 2026-09-14 | 7.57 | 7.715 | 7.555 | 7.63 | 176,341 | -0.13% |
| 2026-09-11 | 7.45 | 7.72 | 7.36 | 7.64 | 369,184 | +2.83% |
| 2026-09-10 | 7.4 | 7.55 | 7.4 | 7.43 | 74,965 | -0.40% |
| 2026-09-09 | 7.55 | 7.59 | 7.4 | 7.46 | 111,517 | -1.32% |
| 2026-09-08 | 7.46 | 7.67 | 7.37 | 7.56 | 215,423 | +1.34% |
| 2026-09-04 | 7.02 | 7.6 | 7 | 7.46 | 258,209 | +6.12% |
| 2026-09-03 | 7.12 | 7.14 | 7.015 | 7.03 | 89,871 | -0.57% |
| 2026-09-02 | 7.09 | 7.19 | 7.05 | 7.07 | 61,951 | +0.14% |
| 2026-09-01 | 7.12 | 7.22 | 7.045 | 7.06 | 141,444 | -2.08% |
| 2026-08-31 | 7 | 7.285 | 6.99 | 7.21 | 148,129 | +2.71% |
| 2026-08-28 | 7.42 | 7.48 | 6.97 | 7.02 | 241,378 | -5.39% |
| 2026-08-27 | 7.2 | 7.445 | 6.91 | 7.42 | 499,342 | +11.24% |
| 2026-08-26 | 6.49 | 6.71 | 6.47 | 6.67 | 87,881 | +3.09% |
| 2026-08-25 | 6.7 | 6.725 | 6.45 | 6.47 | 86,844 | -3.29% |
| 2026-08-24 | 6.6 | 6.7 | 6.51 | 6.69 | 115,474 | +1.21% |
| 2026-08-21 | 6.54 | 6.63 | 6.54 | 6.61 | 41,781 | +1.54% |
| 2026-08-20 | 6.57 | 6.66 | 6.46 | 6.51 | 76,440 | -0.91% |
| 2026-08-19 | 6.67 | 6.767 | 6.52 | 6.57 | 108,036 | -1.79% |
| 2026-08-18 | 6.67 | 6.78 | 6.67 | 6.69 | 52,496 | -0.59% |
| 2026-08-17 | 6.86 | 6.89 | 6.713 | 6.73 | 63,471 | -2.75% |
| 2026-08-14 | 6.84 | 6.92 | 6.78 | 6.92 | 71,833 | +0.87% |
| 2026-08-13 | 6.79 | 6.88 | 6.73 | 6.86 | 53,459 | +0.88% |
| 2026-08-12 | 6.94 | 6.94 | 6.7 | 6.8 | 58,170 | -1.02% |
| 2026-08-11 | 6.84 | 6.89 | 6.77 | 6.87 | 47,568 | +0.29% |
| 2026-08-10 | 6.85 | 6.87 | 6.8 | 6.85 | 65,659 | +0.00% |
| 2026-08-07 | 6.79 | 6.9 | 6.75 | 6.85 | 58,656 | +1.48% |
| 2026-08-06 | 6.8 | 6.8 | 6.67 | 6.75 | 32,944 | -0.59% |
| 2026-08-05 | 6.72 | 6.82 | 6.67 | 6.79 | 53,627 | +1.34% |
| 2026-08-04 | 6.5 | 6.74 | 6.4 | 6.7 | 86,423 | +2.92% |
| 2026-08-03 | 6.36 | 6.53 | 6.36 | 6.51 | 57,395 | +2.52% |
| 2026-07-31 | 6.4 | 6.52 | 6.32 | 6.35 | 56,756 | -0.94% |
| 2026-07-30 | 6.33 | 6.45 | 6.31 | 6.41 | 67,545 | +1.42% |
| 2026-07-29 | 6.49 | 6.51 | 6.26 | 6.32 | 61,572 | -1.86% |
| 2026-07-28 | 6.47 | 6.53 | 6.33 | 6.44 | 55,623 | +0.00% |
| 2026-07-27 | 6.59 | 6.61 | 6.41 | 6.44 | 37,635 | -1.68% |
| 2026-07-24 | 6.41 | 6.615 | 6.39 | 6.55 | 70,957 | +1.87% |
| 2026-07-23 | 6.46 | 6.54 | 6.37 | 6.43 | 40,866 | -0.62% |
| 2026-07-22 | 6.58 | 6.66 | 6.46 | 6.47 | 59,963 | -1.97% |
| 2026-07-21 | 6.51 | 6.776 | 6.5 | 6.6 | 96,661 | +0.61% |
| 2026-07-20 | 6.57 | 6.648 | 6.364 | 6.56 | 88,955 | +0.31% |
| 2026-07-17 | 6.65 | 6.685 | 6.5 | 6.54 | 136,444 | -2.24% |
| 2026-07-16 | 6.68 | 6.83 | 6.63 | 6.69 | 51,126 | +0.15% |
| 2026-07-15 | 6.78 | 6.95 | 6.68 | 6.68 | 34,892 | -1.33% |
| 2026-07-14 | 6.78 | 6.96 | 6.725 | 6.77 | 52,194 | -1.02% |
| 2026-07-13 | 6.72 | 6.94 | 6.7 | 6.84 | 48,199 | +1.03% |
| 2026-07-10 | 6.92 | 7 | 6.74 | 6.77 | 36,232 | -2.31% |
| 2026-07-09 | 6.87 | 7.05 | 6.85 | 6.93 | 33,351 | +0.73% |
| 2026-07-08 | 7 | 7.036 | 6.85 | 6.88 | 75,732 | -2.27% |
| 2026-07-07 | 7.3 | 7.3 | 7.04 | 7.04 | 56,635 | -3.83% |
| 2026-07-06 | 7.155 | 7.38 | 7.1 | 7.32 | 72,972 | +2.23% |
| 2026-07-02 | 7.17 | 7.28 | 7.01 | 7.16 | 93,266 | +0.70% |
| 2026-07-01 | 7.44 | 7.5 | 7.05 | 7.11 | 142,780 | -4.31% |
| 2026-06-30 | 7.15 | 7.45 | 7.13 | 7.43 | 188,300 | +3.77% |
| 2026-06-29 | 7.1 | 7.228 | 7.037 | 7.16 | 115,512 | +1.27% |
| 2026-06-26 | 6.82 | 7.14 | 6.77 | 7.07 | 268,656 | +2.61% |
| 2026-06-25 | 6.7 | 6.928 | 6.6 | 6.89 | 188,145 | +3.61% |
| 2026-06-24 | 6.72 | 6.95 | 6.562 | 6.65 | 327,458 | +2.15% |
| 2026-06-23 | 6.41 | 6.635 | 6.41 | 6.51 | 107,880 | +0.31% |
| 2026-06-22 | 6.7 | 6.71 | 6.47 | 6.49 | 95,224 | -3.28% |
| 2026-06-18 | 6.61 | 6.73 | 6.47 | 6.71 | 112,477 | +1.51% |
| 2026-06-17 | 6.64 | 6.79 | 6.61 | 6.61 | 85,331 | -0.75% |
| 2026-06-16 | 6.7 | 6.81 | 6.63 | 6.66 | 112,203 | -0.15% |
| 2026-06-15 | 6.7 | 6.86 | 6.67 | 6.67 | 91,911 | +0.15% |
| 2026-06-12 | 6.65 | 6.79 | 6.6 | 6.66 | 110,096 | +0.15% |
| 2026-06-11 | 6.61 | 6.68 | 6.42 | 6.65 | 164,726 | +1.37% |
| 2026-06-10 | 6.57 | 6.75 | 6.53 | 6.56 | 83,355 | -1.06% |
| 2026-06-09 | 6.61 | 6.83 | 6.39 | 6.63 | 192,416 | +0.30% |
| 2026-06-08 | 6.57 | 6.66 | 6.434 | 6.61 | 101,638 | +0.76% |
| 2026-06-05 | 6.7 | 6.73 | 6.42 | 6.56 | 515,924 | -2.24% |
| 2026-06-04 | 6.6 | 6.91 | 6.56 | 6.71 | 162,023 | +1.51% |
| 2026-06-03 | 6.85 | 6.85 | 6.522 | 6.61 | 177,456 | -4.06% |
| 2026-06-02 | 6.85 | 6.97 | 6.79 | 6.89 | 168,828 | +0.44% |
| 2026-06-01 | 6.6 | 7 | 6.6 | 6.86 | 325,367 | +2.85% |
| 2026-05-29 | 6.435 | 6.69 | 6.435 | 6.67 | 240,574 | +2.93% |
| 2026-05-28 | 6.36 | 6.48 | 6.21 | 6.48 | 129,270 | +2.69% |
| 2026-05-27 | 6.14 | 6.33 | 6.1 | 6.31 | 152,033 | +1.94% |
| 2026-05-26 | 5.88 | 6.195 | 5.86 | 6.19 | 292,738 | +4.92% |
| 2026-05-22 | 5.75 | 5.93 | 5.75 | 5.9 | 148,397 | +1.37% |
| 2026-05-21 | 5.62 | 5.84 | 5.58 | 5.82 | 104,053 | +2.83% |
| 2026-05-20 | 5.56 | 5.7 | 5.54 | 5.66 | 81,317 | +1.80% |
| 2026-05-19 | 5.57 | 5.605 | 5.48 | 5.56 | 108,367 | -0.89% |
| 2026-05-18 | 5.68 | 5.72 | 5.569 | 5.61 | 173,383 | -1.23% |
| 2026-05-15 | 5.71 | 5.76 | 5.61 | 5.68 | 111,794 | -3.24% |
| 2026-05-14 | 5.65 | 5.87 | 5.59 | 5.87 | 135,484 | +5.01% |
| 2026-05-13 | 5.72 | 5.79 | 5.56 | 5.59 | 203,257 | -3.62% |