Materialise NV ADR (NQ: MTLS )

19.67 USD -1.03 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 20.70 0 +0.14(+0.68%)
Jan 13, 2022 21.46 21.98 20.37 20.56 302,462 -0.83(-3.88%)
Jan 12, 2022 22.87 23.50 21.29 21.39 196,308 -1.18(-5.23%)
Jan 11, 2022 21.44 22.94 21.39 22.57 216,826 +0.64(+2.92%)
Jan 10, 2022 21.50 21.94 20.67 21.93 244,050 -0.13(-0.59%)
Jan 07, 2022 22.09 23.62 21.61 22.06 257,582 -0.07(-0.32%)
Jan 06, 2022 21.87 23.08 21.21 22.13 344,861 +0.69(+3.22%)
Jan 05, 2022 23.20 23.71 21.40 21.44 374,152 -1.91(-8.18%)
Jan 04, 2022 24.56 24.56 22.50 23.35 350,583 -1.14(-4.65%)
Jan 03, 2022 24.00 24.84 23.80 24.49 173,767 +0.62(+2.60%)
Dec 31, 2021 25.09 25.66 23.78 23.87 142,125 -1.18(-4.71%)
Dec 30, 2021 24.16 26.00 24.12 25.05 281,843 +0.78(+3.21%)
Dec 29, 2021 24.35 24.50 23.66 24.27 174,515 +0.05(+0.21%)
Dec 28, 2021 24.70 25.43 24.20 24.22 183,246 -0.45(-1.82%)
Dec 27, 2021 24.44 24.83 23.90 24.67 141,010 +0.14(+0.57%)
Dec 23, 2021 25.11 25.60 24.45 24.53 148,523 -0.58(-2.31%)
Dec 22, 2021 25.35 25.94 24.54 25.11 199,432 -0.21(-0.83%)
Dec 21, 2021 24.68 25.42 24.35 25.32 229,558 +1.10(+4.54%)
Dec 20, 2021 24.06 24.80 23.36 24.22 296,852 -0.72(-2.89%)
Dec 17, 2021 22.29 25.23 21.98 24.94 918,637 +2.40(+10.65%)
Dec 16, 2021 23.44 23.72 22.30 22.54 475,470 -0.60(-2.59%)
Dec 15, 2021 22.25 23.49 21.66 23.14 359,050 +0.91(+4.09%)
Dec 14, 2021 22.48 23.02 21.58 22.23 241,570 -0.38(-1.68%)
Dec 13, 2021 23.24 23.94 22.55 22.61 196,021 -0.89(-3.79%)
Dec 10, 2021 23.79 24.49 23.30 23.50 162,175 +0.18(+0.77%)
Dec 09, 2021 24.20 24.30 23.20 23.32 227,661 -0.46(-1.93%)
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%)
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.