5 DAY PERFORMANCE
-22.21%
1 MONTH PERFORMANCE
-11.53%
3 MONTH PERFORMANCE
+5.67%
6 MONTH PERFORMANCE
-7.28%
YEAR-TO-DATE PERFORMANCE
-5.95%
1 YEAR PERFORMANCE
-3.33%
Materialise Nv Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.70 | $6.49 (-3.13%) | $6.71 | $6.47 | 95.22 K | $382.03 M |
| 06/18/2026 | $6.61 | $6.71 (1.51%) | $6.73 | $6.47 | 112.48 K | $394.98 M |
| 06/17/2026 | $6.64 | $6.61 (-0.45%) | $6.79 | $6.61 | 85.33 K | $389.10 M |
| 06/16/2026 | $6.70 | $6.66 (-0.6%) | $6.81 | $6.63 | 112.20 K | $392.04 M |
| 06/15/2026 | $6.70 | $6.67 (-0.45%) | $6.86 | $6.67 | 91.91 K | $392.63 M |
| 06/12/2026 | $6.65 | $6.66 (0.15%) | $6.79 | $6.60 | 110.10 K | $392.04 M |
| 06/11/2026 | $6.61 | $6.65 (0.61%) | $6.68 | $6.42 | 164.73 K | $391.45 M |
| 06/10/2026 | $6.57 | $6.56 (-0.15%) | $6.75 | $6.53 | 83.36 K | $386.15 M |
| 06/09/2026 | $6.61 | $6.63 (0.3%) | $6.83 | $6.39 | 192.42 K | $390.27 M |
| 06/08/2026 | $6.57 | $6.61 (0.61%) | $6.66 | $6.43 | 101.64 K | $389.10 M |
| 06/05/2026 | $6.70 | $6.56 (-2.09%) | $6.73 | $6.42 | 515.93 K | $386.15 M |
| 06/04/2026 | $6.60 | $6.71 (1.67%) | $6.91 | $6.56 | 162.02 K | $394.98 M |
| 06/03/2026 | $6.85 | $6.61 (-3.5%) | $6.85 | $6.52 | 177.46 K | $389.10 M |
| 06/02/2026 | $6.85 | $6.89 (0.58%) | $6.97 | $6.79 | 168.83 K | $405.58 M |
| 06/01/2026 | $6.60 | $6.86 (3.94%) | $7.00 | $6.60 | 325.40 K | $403.81 M |
| 05/29/2026 | $6.44 | $6.67 (3.57%) | $6.69 | $6.44 | 240.60 K | $392.63 M |
| 05/28/2026 | $6.36 | $6.48 (1.89%) | $6.48 | $6.21 | 129.30 K | $381.45 M |
| 05/27/2026 | $6.14 | $6.31 (2.77%) | $6.33 | $6.10 | 152.03 K | $371.44 M |
| 05/26/2026 | $5.88 | $6.19 (5.27%) | $6.20 | $5.86 | 292.74 K | $364.37 M |
| 05/22/2026 | $5.75 | $5.90 (2.61%) | $5.93 | $5.75 | 148.40 K | $347.30 M |
| 05/21/2026 | $5.62 | $5.82 (3.56%) | $5.84 | $5.58 | 104.05 K | $342.59 M |
| 05/20/2026 | $5.56 | $5.66 (1.8%) | $5.70 | $5.54 | 81.32 K | $333.18 M |
| 05/19/2026 | $5.57 | $5.56 (-0.18%) | $5.61 | $5.48 | 108.40 K | $327.29 M |
| 05/18/2026 | $5.68 | $5.61 (-1.23%) | $5.72 | $5.57 | 173.40 K | $330.23 M |
| 05/15/2026 | $5.71 | $5.68 (-0.53%) | $5.76 | $5.61 | 111.80 K | $334.35 M |
| 05/14/2026 | $5.65 | $5.87 (3.89%) | $5.87 | $5.59 | 135.50 K | $345.54 M |
| 05/13/2026 | $5.72 | $5.59 (-2.27%) | $5.79 | $5.56 | 203.30 K | $329.06 M |
| 05/12/2026 | $5.47 | $5.80 (6.03%) | $5.80 | $5.41 | 152.26 K | $341.42 M |
| 05/11/2026 | $5.38 | $5.47 (1.67%) | $5.49 | $5.30 | 192.88 K | $321.99 M |
| 05/08/2026 | $5.48 | $5.41 (-1.28%) | $5.50 | $5.26 | 122.20 K | $318.46 M |
| 05/07/2026 | $5.60 | $5.44 (-2.86%) | $5.62 | $5.32 | 208.01 K | $320.23 M |
| 05/06/2026 | $5.60 | $5.62 (0.36%) | $5.70 | $5.58 | 99.16 K | $330.82 M |
| 05/05/2026 | $5.58 | $5.64 (1.08%) | $5.68 | $5.53 | 68.00 K | $332.00 M |
| 05/04/2026 | $5.61 | $5.56 (-0.89%) | $5.70 | $5.50 | 144.93 K | $327.29 M |
| 05/01/2026 | $5.52 | $5.63 (1.99%) | $5.66 | $5.51 | 73.00 K | $331.41 M |
| 04/30/2026 | $5.22 | $5.49 (5.17%) | $5.52 | $5.20 | 81.00 K | $323.17 M |
| 04/29/2026 | $5.23 | $5.23 (0%) | $5.33 | $5.22 | 56.00 K | $307.86 M |
| 04/28/2026 | $5.31 | $5.30 (-0.19%) | $5.42 | $5.22 | 83.80 K | $311.98 M |
| 04/27/2026 | $5.25 | $5.31 (1.14%) | $5.43 | $5.15 | 88.30 K | $312.57 M |
| 04/24/2026 | $5.12 | $5.21 (1.76%) | $5.24 | $5.08 | 54.35 K | $306.69 M |
| 04/23/2026 | $5.38 | $5.11 (-5.02%) | $5.39 | $5.10 | 54.21 K | $300.80 M |
| 04/22/2026 | $5.43 | $5.46 (0.55%) | $5.48 | $5.33 | 56.10 K | $321.40 M |
| 04/21/2026 | $5.47 | $5.39 (-1.46%) | $5.51 | $5.34 | 43.85 K | $317.28 M |
| 04/20/2026 | $5.41 | $5.43 (0.37%) | $5.54 | $5.40 | 72.27 K | $319.64 M |
| 04/17/2026 | $5.34 | $5.46 (2.25%) | $5.58 | $5.34 | 102.42 K | $321.40 M |
| 04/16/2026 | $5.33 | $5.31 (-0.38%) | $5.38 | $5.25 | 147.73 K | $312.57 M |
| 04/15/2026 | $5.22 | $5.31 (1.72%) | $5.50 | $5.00 | 99.33 K | $312.57 M |
| 04/14/2026 | $5.17 | $5.20 (0.58%) | $5.28 | $5.15 | 49.13 K | $306.10 M |
| 04/13/2026 | $5.07 | $5.17 (1.97%) | $5.23 | $5.01 | 99.55 K | $304.33 M |
| 04/10/2026 | $5.12 | $5.07 (-0.98%) | $5.14 | $5.00 | 59.51 K | $298.45 M |
| 04/09/2026 | $5.05 | $5.02 (-0.59%) | $5.11 | $4.97 | 57.50 K | $295.50 M |
| 04/08/2026 | $5.15 | $5.08 (-1.36%) | $5.18 | $5.05 | 36.81 K | $299.03 M |
| 04/07/2026 | $5.00 | $5.01 (0.2%) | $5.06 | $4.97 | 59.40 K | $294.91 M |
| 04/06/2026 | $5.03 | $4.97 (-1.19%) | $5.10 | $4.97 | 29.40 K | $292.56 M |
| 04/02/2026 | $4.94 | $5.00 (1.21%) | $5.06 | $4.92 | 52.32 K | $294.33 M |
| 04/01/2026 | $4.96 | $4.99 (0.6%) | $5.10 | $4.91 | 48.05 K | $293.74 M |
| 03/31/2026 | $4.92 | $4.94 (0.41%) | $5.00 | $4.85 | 73.60 K | $290.79 M |
| 03/30/2026 | $4.91 | $4.80 (-2.24%) | $4.96 | $4.79 | 57.72 K | $282.55 M |
| 03/27/2026 | $4.94 | $4.80 (-2.83%) | $4.94 | $4.78 | 75.64 K | $282.55 M |
| 03/26/2026 | $4.95 | $4.94 (-0.2%) | $5.04 | $4.91 | 50.75 K | $290.79 M |
| 03/25/2026 | $4.98 | $4.95 (-0.6%) | $4.98 | $4.86 | 44.83 K | $291.38 M |
| 03/24/2026 | $5.00 | $4.94 (-1.2%) | $5.08 | $4.90 | 66.32 K | $290.79 M |
| 03/23/2026 | $4.94 | $4.94 (0%) | $5.10 | $4.85 | 381.91 K | $290.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
