Materialise NV (MTLS) Price History
Daily open, high, low, close and volume for Materialise NV (MTLS) from 2025-11-20 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €7.50 | €7.50 | €7.50 | €7.50 | 1,168 |
| 2026-10-09 | €7.90 | €8.00 | €7.40 | €7.50 | 3,601 |
| 2026-10-08 | €8.00 | €8.00 | €7.60 | €7.80 | 1,557 |
| 2026-10-07 | €7.70 | €8.00 | €7.65 | €7.85 | 6,373 |
| 2026-10-06 | €7.85 | €7.95 | €7.65 | €7.65 | 3,131 |
| 2026-10-05 | €7.70 | €7.80 | €7.55 | €7.80 | 7,435 |
| 2026-10-02 | €7.55 | €7.65 | €7.40 | €7.40 | 1,615 |
| 2026-10-01 | €7.50 | €7.60 | €7.35 | €7.50 | 4,511 |
| 2026-09-30 | €7.80 | €7.80 | €7.35 | €7.55 | 5,680 |
| 2026-09-29 | €7.50 | €7.80 | €6.90 | €7.80 | 19,303 |
| 2026-09-28 | €7.35 | €7.45 | €7.15 | €7.45 | 9,937 |
| 2026-09-25 | €7.00 | €7.20 | €6.90 | €7.20 | 4,864 |
| 2026-09-24 | €6.80 | €7.00 | €6.80 | €7.00 | 3,551 |
| 2026-09-23 | €6.90 | €6.90 | €6.75 | €6.90 | 1,659 |
| 2026-09-22 | €6.80 | €6.85 | €6.80 | €6.85 | 445 |
| 2026-09-21 | €6.90 | €6.90 | €6.60 | €6.80 | 4,588 |
| 2026-09-18 | €7.10 | €7.10 | €6.70 | €6.75 | 4,394 |
| 2026-09-17 | €6.60 | €6.90 | €6.55 | €6.90 | 7,326 |
| 2026-09-16 | €6.65 | €6.70 | €6.50 | €6.70 | 254 |
| 2026-09-15 | €6.70 | €6.75 | €6.50 | €6.55 | 1,466 |
| 2026-09-14 | €6.75 | €6.85 | €6.60 | €6.60 | 3,700 |
| 2026-09-11 | €6.55 | €6.70 | €6.50 | €6.50 | 7,032 |
| 2026-09-10 | €6.50 | €6.75 | €6.50 | €6.60 | 4,131 |
| 2026-09-09 | €6.90 | €6.90 | €6.50 | €6.55 | 15,896 |
| 2026-09-08 | €6.40 | €6.60 | €6.40 | €6.50 | 20,307 |
| 2026-09-07 | €6.40 | €6.40 | €6.25 | €6.35 | 2,229 |
| 2026-09-04 | €6.25 | €6.25 | €6.15 | €6.15 | 934 |
| 2026-09-03 | €6.30 | €6.30 | €6.05 | €6.05 | 2,416 |
| 2026-09-02 | €6.20 | €6.30 | €6.15 | €6.15 | 2,937 |
| 2026-09-01 | €6.15 | €6.45 | €6.15 | €6.20 | 6,957 |
| 2026-08-31 | €6.65 | €6.65 | €6.15 | €6.25 | 19,623 |
| 2026-08-28 | €6.45 | €6.60 | €6.15 | €6.25 | 21,923 |
| 2026-08-27 | €6.10 | €6.55 | €6.00 | €6.15 | 43,904 |
| 2026-08-26 | €5.75 | €5.75 | €5.60 | €5.65 | 2,671 |
| 2026-08-25 | €5.85 | €5.90 | €5.60 | €5.65 | 6,789 |
| 2026-08-24 | €5.80 | €5.90 | €5.60 | €5.60 | 12,308 |
| 2026-08-21 | €5.55 | €5.65 | €5.50 | €5.65 | 610 |
| 2026-08-20 | €5.70 | €5.70 | €5.55 | €5.55 | 1,903 |
| 2026-08-19 | €5.90 | €5.90 | €5.70 | €5.75 | 610 |
| 2026-08-18 | €5.95 | €5.95 | €5.80 | €5.85 | 1,889 |
| 2026-08-17 | €5.95 | €6.00 | €5.80 | €5.95 | 1,751 |
| 2026-08-14 | €6.00 | €6.00 | €5.80 | €5.80 | 355 |
| 2026-08-13 | €6.00 | €6.00 | €5.80 | €5.80 | 613 |
| 2026-08-12 | €5.95 | €5.95 | €5.95 | €5.95 | 0 |
| 2026-08-11 | €6.00 | €6.00 | €5.95 | €5.95 | 1,160 |
| 2026-08-10 | €5.95 | €5.95 | €5.95 | €5.95 | 0 |
| 2026-08-07 | €6.10 | €6.10 | €5.80 | €5.95 | 12 |
| 2026-08-06 | €5.90 | €6.00 | €5.90 | €5.90 | 601 |
| 2026-08-05 | €5.90 | €5.90 | €5.80 | €5.85 | 1,551 |
| 2026-08-04 | €5.55 | €5.80 | €5.55 | €5.80 | 1,907 |
| 2026-08-03 | €5.55 | €5.55 | €5.55 | €5.55 | 533 |
| 2026-07-31 | €5.50 | €5.65 | €5.50 | €5.60 | 612 |
| 2026-07-30 | €5.50 | €5.60 | €5.50 | €5.60 | 2,563 |
| 2026-07-29 | €5.60 | €5.70 | €5.55 | €5.55 | 8,943 |
| 2026-07-28 | €5.70 | €5.80 | €5.65 | €5.65 | 2,048 |
| 2026-07-27 | €5.80 | €5.80 | €5.70 | €5.70 | 159 |
| 2026-07-24 | €5.80 | €5.80 | €5.80 | €5.80 | 34 |
| 2026-07-23 | €5.90 | €5.90 | €5.80 | €5.80 | 410 |
| 2026-07-22 | €5.90 | €5.90 | €5.85 | €5.85 | 5,496 |
| 2026-07-21 | €5.70 | €5.70 | €5.70 | €5.70 | 300 |
| 2026-07-20 | €5.80 | €5.80 | €5.65 | €5.65 | 2,079 |
| 2026-07-17 | €5.90 | €5.90 | €5.70 | €5.80 | 4,817 |
| 2026-07-16 | €6.15 | €6.15 | €6.05 | €6.05 | 1,734 |
| 2026-07-15 | €5.90 | €6.15 | €5.90 | €6.05 | 1,140 |
| 2026-07-14 | €6.10 | €6.20 | €6.00 | €6.05 | 3,243 |
| 2026-07-13 | €6.25 | €6.25 | €6.10 | €6.10 | 186 |
| 2026-07-10 | €6.30 | €6.30 | €6.30 | €6.30 | 76 |
| 2026-07-09 | €6.20 | €6.20 | €6.20 | €6.20 | 465 |
| 2026-07-08 | €6.45 | €6.45 | €6.20 | €6.20 | 1,215 |
| 2026-07-07 | €6.65 | €6.65 | €6.50 | €6.50 | 350 |
| 2026-07-06 | €6.75 | €6.80 | €6.30 | €6.30 | 5,407 |
| 2026-07-03 | €6.55 | €6.65 | €6.35 | €6.65 | 2,416 |
| 2026-07-02 | €6.55 | €6.55 | €6.35 | €6.35 | 1,820 |
| 2026-07-01 | €6.35 | €6.55 | €6.35 | €6.55 | 2,474 |
| 2026-06-30 | €6.15 | €6.50 | €6.05 | €6.50 | 3,291 |
| 2026-06-29 | €6.15 | €6.25 | €6.15 | €6.25 | 11,472 |
| 2026-06-26 | €5.95 | €6.15 | €5.85 | €6.10 | 2,470 |
| 2026-06-25 | €5.80 | €6.05 | €5.80 | €5.90 | 1,093 |
| 2026-06-24 | €5.85 | €6.05 | €5.85 | €6.05 | 11,659 |
| 2026-06-23 | €5.70 | €5.80 | €5.65 | €5.75 | 2,418 |
| 2026-06-22 | €5.85 | €5.85 | €5.70 | €5.75 | 858 |
| 2026-06-19 | €5.80 | €5.80 | €5.65 | €5.65 | 515 |
| 2026-06-18 | €5.80 | €5.85 | €5.75 | €5.80 | 1,475 |
| 2026-06-17 | €5.90 | €5.90 | €5.70 | €5.80 | 1,438 |
| 2026-06-16 | €5.90 | €5.90 | €5.65 | €5.65 | 253 |
| 2026-06-15 | €5.80 | €5.90 | €5.70 | €5.90 | 10,925 |
| 2026-06-12 | €5.80 | €5.80 | €5.60 | €5.80 | 11,173 |
| 2026-06-11 | €5.90 | €5.90 | €5.65 | €5.65 | 3,756 |
| 2026-06-10 | €5.80 | €5.80 | €5.65 | €5.80 | 1,192 |
| 2026-06-09 | €5.60 | €5.80 | €5.60 | €5.65 | 3,978 |
| 2026-06-08 | €5.80 | €5.80 | €5.65 | €5.75 | 688 |
| 2026-06-05 | €6.05 | €6.05 | €5.60 | €5.80 | 4,912 |
| 2026-06-04 | €5.80 | €6.00 | €5.65 | €6.00 | 2,607 |
| 2026-06-03 | €6.00 | €6.00 | €5.60 | €5.60 | 8,305 |
| 2026-06-02 | €5.90 | €6.00 | €5.75 | €6.00 | 3,867 |
| 2026-06-01 | €5.65 | €5.90 | €5.60 | €5.90 | 22,932 |
| 2026-05-29 | €5.65 | €5.65 | €5.60 | €5.60 | 50,365 |
| 2026-05-28 | €5.40 | €5.60 | €5.30 | €5.40 | 7,727 |
| 2026-05-27 | €5.20 | €5.40 | €5.20 | €5.30 | 6,878 |
| 2026-05-26 | €5.10 | €5.20 | €5.10 | €5.15 | 1,694 |
| 2026-05-25 | €5.10 | €5.20 | €5.10 | €5.10 | 3,426 |
| 2026-05-22 | €4.96 | €5.15 | €4.96 | €5.10 | 7,973 |
| 2026-05-21 | €4.94 | €4.94 | €4.90 | €4.90 | 150 |
| 2026-05-20 | €4.88 | €4.88 | €4.78 | €4.78 | 834 |
| 2026-05-19 | €4.90 | €4.90 | €4.78 | €4.78 | 1,488 |
| 2026-05-18 | €4.96 | €4.96 | €4.86 | €4.86 | 374 |
| 2026-05-15 | €4.92 | €5.10 | €4.88 | €4.96 | 1,598 |
| 2026-05-14 | €4.86 | €5.00 | €4.74 | €5.00 | 3,286 |
| 2026-05-13 | €4.88 | €5.00 | €4.80 | €4.86 | 10,635 |
| 2026-05-12 | €4.72 | €4.88 | €4.70 | €4.88 | 5,673 |
| 2026-05-11 | €4.62 | €4.84 | €4.54 | €4.56 | 5,246 |
| 2026-05-08 | €4.82 | €4.82 | €4.60 | €4.78 | 6,822 |
| 2026-05-07 | €4.84 | €4.96 | €4.60 | €4.60 | 14,047 |
| 2026-05-06 | €4.82 | €4.96 | €4.82 | €4.84 | 150 |
| 2026-05-05 | €4.96 | €4.96 | €4.82 | €4.82 | 6,945 |
| 2026-05-04 | €4.84 | €4.98 | €4.84 | €4.96 | 8,635 |
| 2026-04-30 | €4.56 | €4.56 | €4.56 | €4.56 | 0 |
| 2026-04-29 | €4.60 | €4.62 | €4.56 | €4.56 | 4,200 |
| 2026-04-28 | €4.80 | €4.80 | €4.64 | €4.64 | 12,696 |
| 2026-04-27 | €4.74 | €4.88 | €4.60 | €4.60 | 11,961 |
| 2026-04-24 | €4.70 | €4.78 | €4.60 | €4.60 | 2,797 |
| 2026-04-23 | €4.84 | €4.84 | €4.64 | €4.82 | 1,432 |
| 2026-04-22 | €4.86 | €4.86 | €4.86 | €4.86 | 0 |
| 2026-04-21 | €4.86 | €4.86 | €4.86 | €4.86 | 36 |
| 2026-04-20 | €4.70 | €4.70 | €4.70 | €4.70 | 10 |
| 2026-04-17 | €4.66 | €4.86 | €4.60 | €4.70 | 2,428 |
| 2026-04-16 | €4.84 | €4.84 | €4.76 | €4.76 | 400 |
| 2026-04-15 | €4.66 | €4.84 | €4.50 | €4.70 | 15,178 |
| 2026-04-14 | €4.46 | €4.66 | €4.46 | €4.66 | 1,098 |
| 2026-04-13 | €4.46 | €4.62 | €4.44 | €4.44 | 7,119 |
| 2026-04-10 | €4.60 | €4.60 | €4.60 | €4.60 | 0 |
| 2026-04-09 | €4.50 | €4.60 | €4.50 | €4.60 | 909 |
| 2026-04-08 | €4.70 | €4.70 | €4.68 | €4.68 | 575 |
| 2026-04-07 | €4.76 | €4.76 | €4.56 | €4.56 | 7,874 |
| 2026-04-02 | €4.67 | €4.76 | €4.66 | €4.76 | 1,021 |
| 2026-04-01 | €4.77 | €4.77 | €4.75 | €4.75 | 194 |
| 2026-03-31 | €4.59 | €4.59 | €4.59 | €4.59 | 4 |
| 2026-03-30 | €4.70 | €4.70 | €4.50 | €4.50 | 1,137 |
| 2026-03-27 | €4.61 | €4.71 | €4.57 | €4.60 | 6,551 |
| 2026-03-26 | €4.61 | €4.78 | €4.60 | €4.68 | 3,760 |
| 2026-03-25 | €4.60 | €4.80 | €4.60 | €4.80 | 2,092 |
| 2026-03-24 | €4.52 | €4.60 | €4.45 | €4.60 | 1,810 |
| 2026-03-23 | €4.35 | €4.65 | €4.35 | €4.42 | 10,275 |
| 2026-03-20 | €4.58 | €4.58 | €4.36 | €4.58 | 7,620 |
| 2026-03-19 | €4.51 | €4.58 | €4.40 | €4.40 | 4,253 |
| 2026-03-18 | €4.66 | €4.66 | €4.57 | €4.57 | 1,459 |
| 2026-03-17 | €4.57 | €4.76 | €4.57 | €4.70 | 1,474 |
| 2026-03-16 | €4.75 | €4.77 | €4.68 | €4.70 | 2,019 |
| 2026-03-13 | €4.96 | €4.96 | €4.74 | €4.77 | 5,400 |
| 2026-03-12 | €4.80 | €5.02 | €4.80 | €4.97 | 12,073 |
| 2026-03-11 | €4.78 | €4.78 | €4.62 | €4.69 | 9,822 |
| 2026-03-10 | €4.74 | €4.82 | €4.55 | €4.60 | 12,191 |
| 2026-03-09 | €4.58 | €4.89 | €4.50 | €4.53 | 46,993 |
| 2026-03-06 | €4.65 | €4.75 | €4.58 | €4.60 | 8,498 |
| 2026-03-05 | €4.67 | €4.67 | €4.65 | €4.65 | 622 |
| 2026-03-04 | €4.50 | €4.59 | €4.50 | €4.59 | 7,580 |
| 2026-03-03 | €4.60 | €4.60 | €4.45 | €4.52 | 2,216 |
| 2026-03-02 | €4.40 | €4.50 | €4.40 | €4.50 | 2,222 |
| 2026-02-27 | €4.50 | €4.58 | €4.41 | €4.44 | 706 |
| 2026-02-26 | €4.60 | €4.60 | €4.50 | €4.50 | 1,211 |
| 2026-02-25 | €4.48 | €4.60 | €4.44 | €4.52 | 9,300 |
| 2026-02-24 | €4.70 | €4.70 | €4.30 | €4.48 | 33,362 |
| 2026-02-23 | €5.10 | €5.10 | €4.55 | €4.55 | 38,790 |
| 2026-02-20 | €5.10 | €5.10 | €4.85 | €4.90 | 9,238 |
| 2026-02-19 | €4.80 | €5.02 | €4.70 | €4.97 | 18,613 |
| 2026-02-18 | €4.75 | €4.80 | €4.70 | €4.79 | 1,691 |
| 2026-02-17 | €4.90 | €4.90 | €4.75 | €4.82 | 1,376 |
| 2026-02-16 | €4.86 | €4.90 | €4.75 | €4.90 | 2,062 |
| 2026-02-13 | €4.58 | €4.79 | €4.58 | €4.75 | 2,423 |
| 2026-02-12 | €5.06 | €5.06 | €4.58 | €4.58 | 12,618 |
| 2026-02-11 | €5.08 | €5.08 | €4.73 | €4.75 | 5,887 |
| 2026-02-10 | €4.99 | €4.99 | €4.81 | €4.81 | 4,472 |
| 2026-02-09 | €5.10 | €5.10 | €4.70 | €4.71 | 19,728 |
| 2026-02-06 | €4.48 | €4.73 | €4.48 | €4.72 | 6,575 |
| 2026-02-05 | €4.60 | €4.66 | €4.52 | €4.52 | 26,327 |
| 2026-02-04 | €4.60 | €4.67 | €4.49 | €4.60 | 33,501 |
| 2026-02-03 | €4.65 | €4.65 | €4.62 | €4.62 | 8,045 |
| 2026-02-02 | €4.72 | €4.77 | €4.65 | €4.74 | 3,242 |
| 2026-01-30 | €4.72 | €4.72 | €4.62 | €4.62 | 2,906 |
| 2026-01-29 | €4.80 | €4.80 | €4.55 | €4.55 | 17,208 |
| 2026-01-28 | €4.89 | €4.92 | €4.75 | €4.75 | 6,152 |
| 2026-01-27 | €4.92 | €4.97 | €4.82 | €4.84 | 3,877 |
| 2026-01-26 | €4.82 | €4.86 | €4.75 | €4.83 | 7,119 |
| 2026-01-23 | €4.86 | €4.94 | €4.80 | €4.80 | 4,473 |
| 2026-01-22 | €4.82 | €4.97 | €4.82 | €4.96 | 25,576 |
| 2026-01-21 | €4.70 | €4.83 | €4.70 | €4.83 | 5,850 |
| 2026-01-20 | €4.85 | €4.92 | €4.71 | €4.80 | 11,301 |
| 2026-01-19 | €4.90 | €4.97 | €4.90 | €4.96 | 1,075 |
| 2026-01-16 | €4.80 | €4.90 | €4.80 | €4.90 | 2,804 |
| 2026-01-15 | €4.78 | €4.90 | €4.75 | €4.75 | 5,604 |
| 2026-01-14 | €4.97 | €4.97 | €4.78 | €4.79 | 3,615 |
| 2026-01-13 | €4.88 | €4.97 | €4.85 | €4.97 | 8,266 |
| 2026-01-12 | €4.97 | €4.97 | €4.79 | €4.88 | 20,819 |
| 2026-01-09 | €5.10 | €5.13 | €4.95 | €4.95 | 9,380 |
| 2026-01-08 | €5.20 | €5.20 | €5.05 | €5.05 | 25,017 |
| 2026-01-07 | €5.10 | €5.30 | €5.10 | €5.26 | 53,921 |
| 2026-01-06 | €4.86 | €4.94 | €4.86 | €4.94 | 12,578 |
| 2026-01-05 | €4.80 | €4.80 | €4.64 | €4.64 | 3,279 |
| 2026-01-02 | €4.85 | €4.90 | €4.66 | €4.67 | 15,275 |
| 2025-12-31 | €4.75 | €4.75 | €4.70 | €4.75 | 620 |
| 2025-12-30 | €4.78 | €4.78 | €4.70 | €4.70 | 3,528 |
| 2025-12-29 | €4.90 | €4.90 | €4.70 | €4.70 | 16,233 |
| 2025-12-24 | €4.81 | €4.94 | €4.76 | €4.88 | 4,606 |
| 2025-12-23 | €4.92 | €4.92 | €4.78 | €4.85 | 10,886 |
| 2025-12-22 | €4.92 | €4.95 | €4.80 | €4.80 | 5,686 |
| 2025-12-19 | €4.94 | €4.94 | €4.85 | €4.85 | 4,294 |
| 2025-12-18 | €4.80 | €4.90 | €4.70 | €4.87 | 34,391 |
| 2025-12-17 | €4.84 | €4.86 | €4.84 | €4.85 | 2,584 |
| 2025-12-16 | €4.80 | €4.85 | €4.80 | €4.80 | 1,262 |
| 2025-12-15 | €4.90 | €4.93 | €4.76 | €4.76 | 2,007 |
| 2025-12-12 | €4.93 | €4.95 | €4.80 | €4.81 | 3,240 |
| 2025-12-11 | €4.99 | €5.07 | €4.90 | €4.90 | 3,913 |
| 2025-12-10 | €5.03 | €5.06 | €4.99 | €4.99 | 1,082 |
| 2025-12-09 | €5.07 | €5.10 | €5.00 | €5.05 | 3,447 |
| 2025-12-08 | €5.07 | €5.19 | €5.05 | €5.05 | 6,029 |
| 2025-12-05 | €5.19 | €5.19 | €5.11 | €5.11 | 5,195 |
| 2025-12-04 | €5.22 | €5.22 | €5.05 | €5.05 | 5,040 |
| 2025-12-03 | €5.24 | €5.25 | €5.12 | €5.12 | 3,844 |
| 2025-12-02 | €5.12 | €5.22 | €5.10 | €5.20 | 9,643 |
| 2025-12-01 | €5.25 | €5.25 | €5.18 | €5.22 | 5,206 |
| 2025-11-28 | €5.30 | €5.34 | €5.24 | €5.24 | 40,022 |
| 2025-11-27 | €5.28 | €5.30 | €5.25 | €5.30 | 1,065 |
| 2025-11-26 | €5.28 | €5.32 | €5.22 | €5.25 | 8,278 |
| 2025-11-25 | €5.30 | €5.30 | €5.19 | €5.20 | 7,280 |
| 2025-11-24 | €5.60 | €5.60 | €5.20 | €5.20 | 6,125 |
| 2025-11-21 | €5.35 | €5.35 | €5.17 | €5.18 | 19,287 |
| 2025-11-20 | €5.35 | €5.60 | €5.35 | €5.35 | 6,990 |