Free Trial

Materialise (MTLS) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free MTLS Stock Alerts
$5.36
+0.15 (+2.88%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Materialise Stock Price Performance

5 Day
Performance
+3.08%
1 Month
Performance
+6.77%
3 Month
Performance
-8.69%
6 Month
Performance
-12.42%
Year-To-Date
Performance
-18.35%
1 Year
Performance
-39.57%
Receive MTLS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Materialise and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

MTLS Stock Chart for Saturday, May, 18, 2024

MTLS Chart by TradingView

Materialise Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.21$5.36
+2.88%		$5.36$5.2338,516 shs$316.62 million
05/16/2024$5.36$5.21
-2.80%		$5.43$5.2051,839 shs$307.76 million
05/15/2024$5.19$5.36
+3.28%		$5.40$5.2066,365 shs$316.62 million
05/14/2024$5.20$5.19
-0.19%		$5.24$5.1633,842 shs$306.57 million
05/13/2024$5.13$5.20
+1.36%		$5.24$5.1271,541 shs$307.16 million
05/10/2024$5.20$5.13
-1.35%		$5.21$5.1336,950 shs$303.01 million
05/09/2024$5.25$5.20
-0.95%		$5.25$5.1741,434 shs$307.15 million
05/08/2024$5.30$5.25
-0.94%		$5.34$5.1868,398 shs$313.06 million
05/07/2024$5.44$5.30
-2.57%		$5.50$5.2966,259 shs$313.07 million
05/06/2024$5.39$5.44
+0.93%		$5.45$5.3835,455 shs$321.34 million
05/03/2024$5.27$5.39
+2.28%		$5.40$5.2395,524 shs$318.39 million
05/02/2024$5.36$5.27
-1.68%		$5.40$5.2349,703 shs$311.30 million
05/01/2024$5.22$5.36
+2.68%		$5.40$5.2283,024 shs$316.62 million
04/30/2024$5.35$5.22
-2.43%		$5.35$5.2247,177 shs$308.35 million
04/29/2024$5.24$5.35
+2.10%		$5.44$5.2652,986 shs$316.02 million
04/26/2024$5.08$5.24
+3.15%		$5.26$5.1060,528 shs$309.53 million
04/25/2024$5.27$5.08
-3.61%		$5.35$5.0290,176 shs$300.08 million
04/24/2024$5.17$5.27
+1.93%		$5.35$5.1667,476 shs$311.28 million
04/23/2024$5.12$5.17
+0.98%		$5.18$5.0838,423 shs$305.39 million
04/22/2024$5.22$5.12
-1.92%		$5.23$5.0661,854 shs$302.44 million
04/19/2024$5.02$5.22
+3.98%		$5.22$4.91183,847 shs$308.35 million
04/18/2024$4.89$5.02
+2.66%		$5.03$4.8651,436 shs$296.53 million
04/17/2024$4.88$4.89
+0.20%		$5.09$4.8670,606 shs$288.85 million
04/16/2024$4.97$4.88
-1.81%		$4.95$4.8287,676 shs$288.26 million
04/15/2024$5.08$4.97
-2.17%		$5.09$4.9090,225 shs$293.58 million
04/12/2024$5.12$5.08
-0.78%		$5.23$5.0645,107 shs$300.08 million
04/11/2024$5.12$5.12$5.16$5.0646,189 shs$302.44 million
04/10/2024$5.34$5.12
-4.12%		$5.30$5.1055,443 shs$302.44 million
04/09/2024$5.28$5.34
+1.14%		$5.40$5.3028,807 shs$315.43 million
04/08/2024$5.17$5.28
+2.13%		$5.45$5.1779,014 shs$311.89 million
04/05/2024$5.20$5.17
-0.58%		$5.25$5.1444,257 shs$305.38 million
04/04/2024$5.19$5.20
+0.19%		$5.42$5.1887,928 shs$307.16 million
04/03/2024$5.16$5.19
+0.58%		$5.29$5.10206,958 shs$306.57 million
04/02/2024$5.32$5.16
-3.01%		$5.32$5.1562,384 shs$304.80 million
04/01/2024$5.28$5.32
+0.76%		$5.40$5.3149,067 shs$314.25 million
03/29/2024$5.28$5.28$5.40$5.17121,369 shs$311.89 million
03/28/2024$5.13$5.28
+2.92%		$5.40$5.17121,027 shs$311.89 million
03/27/2024$5.02$5.13
+2.19%		$5.17$5.03138,103 shs$303.03 million
03/26/2024$5.03$5.02
-0.20%		$5.15$5.00108,582 shs$296.53 million
03/25/2024$4.95$5.03
+1.62%		$5.06$4.86171,397 shs$297.11 million
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
03/22/2024$5.11$4.95
-3.13%		$5.11$4.9594,399 shs$292.40 million
03/21/2024$5.04$5.11
+1.39%		$5.23$5.0587,956 shs$301.85 million
03/20/2024$5.02$5.04
+0.40%		$5.09$5.00152,616 shs$297.70 million
03/19/2024$5.01$5.02
+0.20%		$5.09$5.0141,898 shs$296.53 million
03/18/2024$4.97$5.01
+0.80%		$5.20$4.9899,400 shs$295.94 million
03/15/2024$5.02$4.97
-1.00%		$5.09$4.95103,830 shs$293.56 million
03/14/2024$5.13$5.02
-2.14%		$5.19$5.0270,211 shs$296.53 million
03/13/2024$5.13$5.13$5.23$5.1063,252 shs$303.03 million
03/12/2024$5.22$5.13
-1.72%		$5.20$5.1152,324 shs$303.03 million
03/11/2024$5.36$5.22
-2.61%		$5.40$5.2076,722 shs$308.33 million
03/08/2024$5.20$5.36
+3.08%		$5.43$5.2251,988 shs$316.62 million
03/07/2024$5.16$5.20
+0.78%		$5.27$5.1445,338 shs$307.16 million
03/06/2024$5.16$5.16$5.28$5.1181,043 shs$304.79 million
03/05/2024$5.21$5.16
-0.96%		$5.23$5.10106,520 shs$304.80 million
03/04/2024$5.38$5.21
-3.16%		$5.43$5.20116,239 shs$307.76 million
03/01/2024$5.40$5.38
-0.37%		$5.53$5.3749,518 shs$317.80 million
02/29/2024$5.33$5.40
+1.31%		$5.48$5.3556,566 shs$318.98 million
02/28/2024$5.49$5.33
-2.91%		$5.49$5.3071,460 shs$314.84 million
02/27/2024$5.50$5.49
-0.18%		$5.56$5.4253,443 shs$324.29 million
02/26/2024$5.63$5.50
-2.31%		$5.66$5.39228,334 shs$324.89 million
02/23/2024$5.42$5.63
+3.87%		$5.84$5.35153,276 shs$332.56 million
02/22/2024$5.52$5.42
-1.81%		$5.75$5.40104,405 shs$320.16 million
02/21/2024$5.95$5.52
-7.23%		$5.80$5.29315,627 shs$326.05 million
02/20/2024$5.87$5.95
+1.36%		$6.14$5.75149,139 shs$351.47 million
02/19/2024$5.87$5.87$6.05$5.8435,500 shs$346.74 million

Related Companies:
This page (NASDAQ:MTLS) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits