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 30, 2022 8.840 8.905 8.710 8.800 203,196 -0.04(-0.45%)
Dec 29, 2022 8.710 8.910 8.690 8.840 311,261 +0.27(+3.15%)
Dec 28, 2022 8.590 8.790 8.500 8.570 167,782 -0.02(-0.23%)
Dec 27, 2022 8.660 9.060 8.360 8.590 237,486 -0.06(-0.69%)
Dec 23, 2022 8.700 8.728 8.550 8.650 106,662 -0.12(-1.37%)
Dec 22, 2022 8.890 8.890 8.545 8.770 274,110 -0.15(-1.68%)
Dec 21, 2022 9.020 9.080 8.840 8.920 124,118 +0.00(+0.00%)
Dec 20, 2022 8.960 9.050 8.880 8.920 91,500 -0.05(-0.56%)
Dec 19, 2022 9.200 9.200 8.890 8.970 158,765 -0.18(-1.97%)
Dec 16, 2022 9.200 9.330 9.139 9.150 480,821 -0.05(-0.54%)
Dec 15, 2022 9.320 9.440 9.155 9.200 144,355 -0.32(-3.36%)
Dec 14, 2022 9.850 9.990 9.460 9.520 126,977 -0.42(-4.23%)
Dec 13, 2022 9.910 10.50 9.810 9.940 270,598 +0.58(+6.20%)
Dec 12, 2022 9.420 9.480 9.252 9.360 127,945 -0.05(-0.53%)
Dec 09, 2022 9.710 9.750 9.380 9.410 132,994 -0.30(-3.09%)
Dec 08, 2022 9.200 9.790 9.020 9.710 220,064 +0.63(+6.94%)
Dec 07, 2022 8.930 9.140 8.910 9.080 177,650 +0.08(+0.89%)
Dec 06, 2022 9.490 9.490 8.950 9.000 180,660 -0.50(-5.26%)
Dec 05, 2022 9.540 9.700 9.280 9.500 301,420 -0.01(-0.11%)
Dec 02, 2022 9.410 9.672 9.300 9.510 136,332 -0.17(-1.76%)
Dec 01, 2022 9.690 9.990 9.540 9.680 229,472 +0.03(+0.31%)
Nov 30, 2022 9.350 9.770 9.300 9.650 338,407 +0.34(+3.65%)
Nov 29, 2022 9.400 9.460 9.200 9.310 120,828 -0.02(-0.21%)
Nov 28, 2022 9.600 9.805 9.280 9.330 158,080 -0.30(-3.12%)
Nov 25, 2022 9.610 9.693 9.533 9.630 60,376 +0.02(+0.21%)
Nov 23, 2022 9.540 9.660 9.470 9.610 114,105 +0.12(+1.26%)
Nov 22, 2022 9.450 9.750 9.330 9.490 164,233 +0.09(+0.96%)
Nov 21, 2022 9.850 9.947 9.400 9.400 158,256 -0.46(-4.67%)
Nov 18, 2022 10.21 10.26 9.810 9.860 97,538 -0.27(-2.67%)
Nov 17, 2022 10.13 10.24 9.910 10.13 113,410 -0.26(-2.50%)
Nov 16, 2022 10.75 10.75 10.35 10.39 127,783 -0.49(-4.50%)
Nov 15, 2022 10.96 11.21 10.68 10.88 155,042 +0.39(+3.72%)
Nov 14, 2022 10.41 10.91 10.34 10.49 351,096 +0.23(+2.24%)
Nov 11, 2022 9.870 10.46 9.870 10.26 838,929 +0.31(+3.12%)
Nov 10, 2022 9.900 10.17 9.720 9.950 891,814 +0.69(+7.45%)
Nov 09, 2022 9.690 9.760 9.250 9.260 208,702 -0.48(-4.93%)
Nov 08, 2022 9.810 10.13 9.490 9.740 511,221 -0.08(-0.81%)
Nov 07, 2022 9.860 9.980 9.520 9.820 347,961 +0.00(+0.00%)
Nov 04, 2022 10.24 10.40 9.610 9.820 201,569 -0.13(-1.31%)
Nov 03, 2022 10.07 10.20 9.850 9.950 176,775 -0.08(-0.80%)
Nov 02, 2022 10.55 10.67 10.00 10.03 176,485 -0.55(-5.20%)
Nov 01, 2022 10.85 10.93 10.47 10.58 84,741 -0.01(-0.09%)
Oct 31, 2022 10.44 10.87 10.38 10.59 127,099 -0.03(-0.28%)
Oct 28, 2022 10.18 10.77 10.18 10.62 229,752 +0.44(+4.32%)
Oct 27, 2022 11.45 11.45 10.12 10.18 148,936 -0.65(-6.00%)
Oct 26, 2022 10.70 11.27 10.68 10.83 239,429 +0.02(+0.19%)
Oct 25, 2022 10.56 10.97 10.50 10.81 227,741 +0.39(+3.74%)
Oct 24, 2022 10.89 10.89 10.30 10.42 151,646 -0.46(-4.23%)
Oct 21, 2022 10.34 10.90 10.10 10.88 272,738 +0.59(+5.73%)
Oct 20, 2022 10.61 10.81 10.24 10.29 128,088 -0.31(-2.92%)
Oct 19, 2022 10.55 10.78 10.30 10.60 105,675 -0.05(-0.47%)
Oct 18, 2022 11.18 11.48 10.47 10.65 136,130 -0.14(-1.30%)
Oct 17, 2022 10.77 10.97 10.67 10.79 134,679 +0.42(+4.05%)
Oct 14, 2022 10.80 10.98 10.35 10.37 91,917 -0.32(-2.99%)
Oct 13, 2022 10.10 10.86 10.00 10.69 165,263 +0.28(+2.69%)
Oct 12, 2022 10.38 10.63 10.20 10.41 87,568 +0.04(+0.39%)
Oct 11, 2022 10.43 10.69 10.17 10.37 205,574 -0.13(-1.24%)
Oct 10, 2022 10.49 10.72 10.41 10.50 136,706 +0.00(+0.00%)
Oct 07, 2022 10.70 10.78 10.46 10.50 138,093 -0.51(-4.63%)
Oct 06, 2022 10.82 11.34 10.82 11.01 93,195 +0.04(+0.36%)
Oct 05, 2022 11.30 11.30 10.73 10.97 111,563 -0.49(-4.28%)
Oct 04, 2022 11.24 11.60 11.24 11.46 239,964 +0.63(+5.82%)
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.