Skip to main content

Materialise NV ADR (NQ: MTLS )

5.910 -0.260 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.150 7.060 7.060 7.060 13,900 -0.18(-2.49%)
Dec 30, 2015 7.320 7.350 7.120 7.240 17,419 -0.04(-0.55%)
Dec 29, 2015 7.380 7.394 7.230 7.280 23,333 -0.07(-0.95%)
Dec 28, 2015 7.350 7.468 7.300 7.350 17,709 +0.01(+0.14%)
Dec 24, 2015 7.200 7.340 7.340 7.340 44,200 +0.16(+2.23%)
Dec 23, 2015 7.440 7.440 7.150 7.180 30,267 -0.13(-1.78%)
Dec 22, 2015 7.420 7.560 7.270 7.310 21,441 -0.14(-1.88%)
Dec 21, 2015 7.900 7.900 7.420 7.450 33,792 -0.47(-5.93%)
Dec 18, 2015 7.930 7.990 7.870 7.920 9,467 -0.01(-0.13%)
Dec 17, 2015 7.950 7.950 7.820 7.930 8,000 +0.00(+0.00%)
Dec 16, 2015 7.830 8.000 7.720 7.930 15,255 +0.18(+2.32%)
Dec 15, 2015 7.590 7.798 7.520 7.750 9,422 +0.17(+2.24%)
Dec 14, 2015 7.750 7.750 7.520 7.580 10,103 -0.17(-2.19%)
Dec 11, 2015 7.640 7.880 7.640 7.750 10,129 -0.01(-0.19%)
Dec 10, 2015 7.830 7.850 7.500 7.765 8,542 -0.04(-0.58%)
Dec 09, 2015 7.870 7.960 7.740 7.810 20,699 -0.06(-0.76%)
Dec 08, 2015 7.750 7.920 7.731 7.870 17,092 +0.08(+1.03%)
Dec 07, 2015 7.650 7.790 7.650 7.790 13,044 +0.17(+2.23%)
Dec 04, 2015 7.650 7.710 7.530 7.620 12,172 -0.08(-1.04%)
Dec 03, 2015 7.690 7.810 7.570 7.700 9,256 -0.04(-0.52%)
Dec 02, 2015 7.870 7.920 7.620 7.740 15,035 -0.15(-1.96%)
Dec 01, 2015 7.830 7.985 7.680 7.895 21,344 -0.08(-0.94%)
Nov 30, 2015 7.940 7.970 7.739 7.970 23,270 +0.11(+1.40%)
Nov 27, 2015 7.820 7.910 7.700 7.860 10,103 +0.04(+0.51%)
Nov 25, 2015 7.800 7.820 7.820 7.820 28,400 +0.05(+0.64%)
Nov 24, 2015 7.730 7.800 7.595 7.770 21,414 +0.04(+0.52%)
Nov 23, 2015 7.860 7.940 7.540 7.730 19,256 -0.18(-2.28%)
Nov 20, 2015 7.900 7.930 7.640 7.910 12,676 +0.12(+1.54%)
Nov 19, 2015 7.960 8.050 7.700 7.790 12,711 -0.26(-3.23%)
Nov 18, 2015 8.090 8.090 7.930 8.050 10,874 +0.05(+0.63%)
Nov 17, 2015 7.550 8.080 7.450 8.000 43,269 +0.65(+8.84%)
Nov 16, 2015 7.480 7.560 7.330 7.350 34,708 +0.02(+0.27%)
Nov 13, 2015 7.700 7.770 7.280 7.330 44,616 -0.46(-5.91%)
Nov 12, 2015 7.850 8.020 7.700 7.790 55,709 -0.05(-0.64%)
Nov 11, 2015 7.890 7.925 7.720 7.840 13,088 +0.04(+0.51%)
Nov 10, 2015 8.430 8.430 7.720 7.800 86,088 -0.75(-8.77%)
Nov 09, 2015 8.650 8.690 8.280 8.550 37,611 -0.13(-1.50%)
Nov 06, 2015 8.520 8.730 8.445 8.680 20,897 +0.08(+0.93%)
Nov 05, 2015 8.600 8.705 8.500 8.600 23,714 +0.03(+0.35%)
Nov 04, 2015 8.500 8.660 8.260 8.570 65,032 +0.02(+0.23%)
Nov 03, 2015 8.410 8.740 8.410 8.550 20,041 -0.19(-2.17%)
Nov 02, 2015 8.500 8.760 8.410 8.740 65,190 +0.30(+3.55%)
Oct 30, 2015 8.420 8.540 8.300 8.440 21,809 +0.00(+0.00%)
Oct 29, 2015 8.550 8.650 8.410 8.440 34,020 -0.11(-1.29%)
Oct 28, 2015 8.550 8.800 8.550 8.550 21,888 -0.10(-1.16%)
Oct 27, 2015 8.780 8.860 8.473 8.650 15,926 -0.22(-2.48%)
Oct 26, 2015 8.680 8.890 8.660 8.870 30,453 +0.07(+0.80%)
Oct 23, 2015 8.500 8.800 8.305 8.800 28,945 +0.34(+4.02%)
Oct 22, 2015 8.490 8.610 8.380 8.460 15,282 -0.10(-1.17%)
Oct 21, 2015 8.500 8.610 8.350 8.560 44,846 +0.06(+0.71%)
Oct 20, 2015 8.240 8.500 8.160 8.500 48,157 +0.25(+3.03%)
Oct 19, 2015 8.120 8.250 8.120 8.250 9,043 +0.01(+0.12%)
Oct 16, 2015 8.230 8.250 8.210 8.240 8,419 -0.03(-0.36%)
Oct 15, 2015 8.250 8.270 8.150 8.270 10,556 +0.04(+0.49%)
Oct 14, 2015 7.980 8.275 7.980 8.230 22,552 +0.25(+3.13%)
Oct 13, 2015 8.120 8.290 7.841 7.980 48,950 -0.19(-2.33%)
Oct 12, 2015 8.400 8.450 8.160 8.170 31,206 -0.06(-0.73%)
Oct 09, 2015 8.250 8.250 8.100 8.230 32,593 -0.01(-0.12%)
Oct 08, 2015 8.000 8.250 7.855 8.240 58,823 +0.28(+3.52%)
Oct 07, 2015 7.830 8.140 7.760 7.960 32,464 +0.21(+2.71%)
Oct 06, 2015 7.600 7.820 7.570 7.750 17,727 +0.19(+2.51%)
Oct 05, 2015 7.410 7.600 7.390 7.560 31,460 +0.17(+2.30%)
Oct 02, 2015 7.340 7.750 7.260 7.390 64,957 +0.03(+0.48%)
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.