Materialise NV ADR (NQ: MTLS )

23.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 23.61 24.33 22.70 23.78 153,192 +0.14(+0.59%)
Dec 07, 2021 23.46 24.71 23.34 23.64 218,584 +1.14(+5.07%)
Dec 06, 2021 21.98 22.68 20.90 22.50 241,557 +0.68(+3.12%)
Dec 03, 2021 22.94 22.99 21.46 21.82 338,693 -0.71(-3.15%)
Dec 02, 2021 22.55 23.64 21.76 22.53 333,686 +0.04(+0.18%)
Dec 01, 2021 24.77 24.85 22.39 22.49 268,396 -1.86(-7.64%)
Nov 30, 2021 23.55 24.48 23.25 24.35 267,419 +0.54(+2.27%)
Nov 29, 2021 24.04 24.31 23.02 23.81 268,000 +0.20(+0.85%)
Nov 26, 2021 23.28 24.06 23.18 23.61 135,227 -0.74(-3.04%)
Nov 24, 2021 23.42 24.39 22.60 24.35 215,279 +1.04(+4.46%)
Nov 23, 2021 23.05 23.56 22.28 23.31 350,212 +0.01(+0.04%)
Nov 22, 2021 24.61 24.61 22.94 23.30 273,697 -1.05(-4.31%)
Nov 19, 2021 24.11 24.59 24.03 24.35 160,409 +0.28(+1.16%)
Nov 18, 2021 24.89 24.15 23.95 24.07 178,571 -0.27(-1.11%)
Nov 17, 2021 25.31 25.31 24.26 24.34 126,332 -0.80(-3.18%)
Nov 16, 2021 24.50 25.50 23.70 25.14 343,666 +0.34(+1.37%)
Nov 15, 2021 25.72 25.86 24.48 24.80 183,599 -0.56(-2.21%)
Nov 12, 2021 24.96 25.64 24.75 25.36 159,074 +0.67(+2.71%)
Nov 11, 2021 25.23 25.23 24.36 24.69 154,461 +0.04(+0.16%)
Nov 10, 2021 25.58 24.57 24.65 212,522 -1.05(-4.09%)
Nov 09, 2021 26.82 26.86 25.59 25.70 220,576 -1.51(-5.55%)
Nov 08, 2021 26.25 27.40 26.25 27.21 218,783 +1.18(+4.53%)
Nov 05, 2021 27.48 27.48 25.82 26.03 371,839 -0.96(-3.56%)
Nov 04, 2021 26.34 27.55 26.16 26.99 633,655 +1.03(+3.97%)
Nov 03, 2021 25.67 26.16 25.16 25.96 172,563 +0.18(+0.70%)
Nov 02, 2021 26.40 26.40 25.32 25.78 218,978 -0.36(-1.38%)
Nov 01, 2021 24.50 26.15 25.59 26.14 356,760 +2.01(+8.33%)
Oct 29, 2021 25.02 25.17 24.09 24.13 246,976 -1.04(-4.13%)
Oct 28, 2021 23.46 25.95 23.36 25.17 776,974 +3.04(+13.74%)
Oct 27, 2021 22.53 22.83 22.02 22.13 169,826 -0.36(-1.60%)
Oct 26, 2021 23.45 22.49 274,406 -0.77(-3.31%)
Oct 25, 2021 22.19 23.30 22.08 23.26 260,830 +1.09(+4.92%)
Oct 22, 2021 22.58 21.85 22.17 213,211 -0.52(-2.29%)
Oct 21, 2021 22.38 23.14 22.33 22.69 163,302 +0.45(+2.02%)
Oct 20, 2021 23.13 23.33 22.20 22.24 204,545 +0.15(+0.68%)
Oct 19, 2021 20.81 22.14 20.55 22.09 236,796 +1.54(+7.49%)
Oct 18, 2021 20.58 20.89 20.34 20.55 95,911 -0.18(-0.87%)
Oct 15, 2021 21.02 21.02 20.30 20.73 168,351 -0.04(-0.19%)
Oct 14, 2021 20.65 21.11 20.27 20.77 286,090 +0.46(+2.26%)
Oct 13, 2021 19.88 20.54 19.84 20.31 159,162 +0.68(+3.46%)
Oct 12, 2021 19.45 19.97 19.30 19.63 118,068 +0.28(+1.45%)
Oct 11, 2021 19.35 19.77 19.15 19.35 143,083 -0.08(-0.41%)
Oct 08, 2021 20.00 20.22 19.38 19.43 155,178 -0.37(-1.87%)
Oct 07, 2021 19.69 20.30 19.60 19.80 191,125 +0.53(+2.75%)
Oct 06, 2021 18.82 19.50 18.72 19.27 143,947 +0.13(+0.68%)
Oct 05, 2021 19.03 19.62 18.86 19.14 298,273 +0.21(+1.11%)
Oct 04, 2021 19.67 19.72 18.50 18.93 343,246 -0.74(-3.76%)
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.