Materialise NV - American Depositary Shares (MTLS)
4.1650
-0.3050 (-6.82%)
NASDAQ · Last Trade: Apr 6th, 1:23 AM EDT
Historical Prices For Materialise NV - American Depositary Shares (MTLS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.44 | 4.44 | 4.08 | 4.17 | 468,096 | 4.17 |
| 4/03/2025 | 4.73 | 4.75 | 4.45 | 4.46 | 525,771 | 4.46 |
| 4/02/2025 | 4.75 | 4.84 | 4.70 | 4.77 | 353,780 | 4.77 |
| 4/01/2025 | 5.01 | 5.01 | 4.75 | 4.77 | 269,652 | 4.77 |
| 3/31/2025 | 4.86 | 4.97 | 4.81 | 4.92 | 184,864 | 4.92 |
| 3/28/2025 | 5.04 | 5.09 | 4.94 | 4.96 | 115,137 | 4.96 |
| 3/27/2025 | 5.12 | 5.20 | 5.04 | 5.07 | 155,678 | 5.07 |
| 3/26/2025 | 5.14 | 5.21 | 5.12 | 5.16 | 150,620 | 5.16 |
| 3/25/2025 | 5.19 | 5.25 | 5.14 | 5.17 | 200,681 | 5.17 |
| 3/24/2025 | 5.15 | 5.22 | 5.01 | 5.18 | 241,738 | 5.18 |
| 3/21/2025 | 5.11 | 5.20 | 5.06 | 5.09 | 153,848 | 5.09 |
| 3/20/2025 | 5.38 | 5.42 | 5.11 | 5.11 | 335,272 | 5.11 |
| 3/19/2025 | 5.27 | 5.46 | 5.27 | 5.42 | 144,442 | 5.42 |
| 3/18/2025 | 5.22 | 5.31 | 5.15 | 5.29 | 135,092 | 5.29 |
| 3/17/2025 | 5.24 | 5.35 | 5.21 | 5.24 | 188,462 | 5.24 |
| 3/14/2025 | 4.96 | 5.26 | 4.96 | 5.24 | 282,973 | 5.24 |
| 3/13/2025 | 4.98 | 5.02 | 4.87 | 4.94 | 274,229 | 4.94 |
| 3/12/2025 | 5.01 | 5.13 | 4.96 | 4.97 | 224,806 | 4.97 |
| 3/11/2025 | 4.90 | 5.07 | 4.90 | 4.98 | 133,589 | 4.98 |
| 3/10/2025 | 4.97 | 4.99 | 4.87 | 4.90 | 294,045 | 4.90 |
| 3/07/2025 | 5.05 | 5.13 | 4.96 | 5.01 | 174,028 | 5.01 |
| 3/06/2025 | 5.06 | 5.15 | 4.98 | 5.05 | 266,053 | 5.05 |
| 3/05/2025 | 5.07 | 5.17 | 5.06 | 5.12 | 176,647 | 5.12 |
| 3/04/2025 | 5.09 | 5.13 | 4.93 | 5.03 | 396,416 | 5.03 |
| 3/03/2025 | 5.32 | 5.45 | 5.12 | 5.13 | 255,915 | 5.13 |
| 2/28/2025 | 5.20 | 5.38 | 5.17 | 5.26 | 300,689 | 5.26 |
| 2/27/2025 | 5.40 | 5.41 | 5.20 | 5.21 | 512,051 | 5.21 |
| 2/26/2025 | 5.41 | 5.53 | 5.25 | 5.39 | 513,333 | 5.39 |
| 2/25/2025 | 6.08 | 6.08 | 5.38 | 5.38 | 955,586 | 5.38 |
| 2/24/2025 | 5.84 | 6.13 | 5.60 | 6.10 | 1,332,695 | 6.10 |
| 2/21/2025 | 6.07 | 6.22 | 5.90 | 5.90 | 699,650 | 5.90 |
| 2/20/2025 | 7.35 | 7.35 | 5.70 | 5.96 | 2,798,426 | 5.96 |
| 2/19/2025 | 9.32 | 9.34 | 9.09 | 9.22 | 198,002 | 9.22 |
| 2/18/2025 | 9.62 | 9.62 | 9.23 | 9.28 | 283,549 | 9.28 |
| 2/14/2025 | 9.43 | 9.69 | 9.38 | 9.62 | 343,328 | 9.62 |
| 2/13/2025 | 8.90 | 9.48 | 8.90 | 9.41 | 346,069 | 9.41 |
| 2/12/2025 | 8.86 | 9.06 | 8.84 | 8.98 | 102,212 | 8.98 |
| 2/11/2025 | 8.83 | 9.05 | 8.79 | 9.02 | 100,141 | 9.02 |
| 2/10/2025 | 8.85 | 9.00 | 8.65 | 8.86 | 112,623 | 8.86 |
| 2/07/2025 | 9.18 | 9.28 | 8.90 | 8.93 | 121,045 | 8.93 |
| 2/06/2025 | 8.90 | 9.22 | 8.72 | 9.21 | 231,897 | 9.21 |
| 2/05/2025 | 8.57 | 8.98 | 8.50 | 8.87 | 263,959 | 8.87 |
| 2/04/2025 | 8.37 | 8.59 | 8.29 | 8.58 | 141,847 | 8.58 |
| 2/03/2025 | 7.83 | 8.37 | 7.52 | 8.32 | 253,974 | 8.32 |
| 1/31/2025 | 8.72 | 8.77 | 8.38 | 8.38 | 150,003 | 8.38 |
| 1/30/2025 | 8.61 | 8.85 | 8.59 | 8.65 | 163,543 | 8.65 |
| 1/29/2025 | 8.46 | 8.68 | 8.28 | 8.57 | 274,156 | 8.57 |
| 1/28/2025 | 8.00 | 8.49 | 7.99 | 8.46 | 306,224 | 8.46 |
| 1/27/2025 | 7.96 | 8.24 | 7.94 | 8.05 | 159,016 | 8.05 |
| 1/24/2025 | 7.81 | 8.28 | 7.81 | 8.20 | 254,450 | 8.20 |
| 1/23/2025 | 7.81 | 7.88 | 7.70 | 7.82 | 62,915 | 7.82 |
| 1/22/2025 | 7.80 | 7.98 | 7.80 | 7.91 | 86,888 | 7.91 |
| 1/21/2025 | 7.61 | 7.87 | 7.56 | 7.87 | 122,124 | 7.87 |
| 1/17/2025 | 7.88 | 7.88 | 7.55 | 7.60 | 286,281 | 7.60 |
| 1/16/2025 | 7.97 | 8.07 | 7.80 | 7.86 | 92,582 | 7.86 |
| 1/15/2025 | 7.66 | 8.10 | 7.66 | 8.05 | 277,502 | 8.05 |
| 1/14/2025 | 7.14 | 7.64 | 7.12 | 7.53 | 121,835 | 7.53 |
| 1/13/2025 | 7.39 | 7.39 | 7.03 | 7.15 | 100,945 | 7.15 |
| 1/10/2025 | 7.31 | 7.42 | 6.98 | 7.39 | 221,579 | 7.39 |
| 1/08/2025 | 8.00 | 8.05 | 7.28 | 7.43 | 303,380 | 7.43 |
| 1/07/2025 | 7.95 | 8.16 | 7.68 | 8.07 | 289,334 | 8.07 |
| 1/06/2025 | 7.76 | 8.18 | 7.76 | 7.87 | 262,796 | 7.87 |