5 DAY PERFORMANCE
+57.09%
1 MONTH PERFORMANCE
-16.37%
3 MONTH PERFORMANCE
-0.38%
6 MONTH PERFORMANCE
+61.27%
YEAR-TO-DATE PERFORMANCE
+11.79%
1 YEAR PERFORMANCE
+53.41%
Materialise NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.01 | $4.97 (-0.8%) | $5.13 | $4.96 | 224,680 | $293.56 M |
| 03/11/2025 | $4.90 | $4.98 (1.63%) | $5.07 | $4.90 | 133,791 | $294.15 M |
| 03/10/2025 | $4.97 | $4.90 (-1.41%) | $4.99 | $4.87 | 294,076 | $289.43 M |
| 03/07/2025 | $5.05 | $5.01 (-0.79%) | $5.13 | $4.96 | 174,028 | $295.93 M |
| 03/06/2025 | $5.06 | $5.05 (-0.2%) | $5.15 | $4.98 | 266,100 | $298.29 M |
| 03/05/2025 | $5.07 | $5.12 (0.99%) | $5.17 | $5.06 | 176,667 | $302.42 M |
| 03/04/2025 | $5.09 | $5.03 (-1.18%) | $5.13 | $4.93 | 396,416 | $297.11 M |
| 03/03/2025 | $5.32 | $5.13 (-3.57%) | $5.45 | $5.12 | 255,964 | $303.01 M |
| 02/28/2025 | $5.20 | $5.26 (1.15%) | $5.38 | $5.17 | 300,700 | $310.69 M |
| 02/27/2025 | $5.40 | $5.21 (-3.52%) | $5.41 | $5.20 | 512,911 | $307.74 M |
| 02/26/2025 | $5.41 | $5.40 (-0.18%) | $5.53 | $5.25 | 514,133 | $318.96 M |
| 02/25/2025 | $6.08 | $5.38 (-11.51%) | $6.08 | $5.38 | 955,610 | $317.78 M |
| 02/24/2025 | $5.84 | $6.10 (4.45%) | $6.13 | $5.60 | 1.33 M | $360.31 M |
| 02/21/2025 | $6.07 | $5.90 (-2.8%) | $6.22 | $5.90 | 699,700 | $348.50 M |
| 02/20/2025 | $7.35 | $5.96 (-18.91%) | $7.35 | $5.70 | 2.80 M | $352.04 M |
| 02/19/2025 | $9.32 | $9.22 (-1.07%) | $9.34 | $9.09 | 198,500 | $544.60 M |
| 02/18/2025 | $9.62 | $9.28 (-3.53%) | $9.62 | $9.23 | 283,550 | $548.14 M |
| 02/14/2025 | $9.43 | $9.62 (2.01%) | $9.69 | $9.38 | 343,328 | $568.22 M |
| 02/13/2025 | $8.90 | $9.41 (5.73%) | $9.48 | $8.90 | 348,000 | $555.82 M |
| 02/12/2025 | $8.86 | $8.98 (1.35%) | $9.06 | $8.84 | 102,212 | $530.42 M |
| 02/11/2025 | $8.83 | $9.02 (2.15%) | $9.05 | $8.79 | 100,174 | $532.78 M |
| 02/10/2025 | $8.85 | $8.86 (0.11%) | $9.00 | $8.65 | 112,672 | $523.33 M |
| 02/07/2025 | $9.18 | $8.93 (-2.72%) | $9.28 | $8.90 | 121,045 | $527.47 M |
| 02/06/2025 | $8.90 | $9.21 (3.48%) | $9.22 | $8.72 | 231,900 | $544.01 M |
| 02/05/2025 | $8.57 | $8.87 (3.5%) | $8.98 | $8.50 | 264,162 | $523.92 M |
| 02/04/2025 | $8.37 | $8.58 (2.51%) | $8.59 | $8.29 | 141,847 | $506.79 M |
| 02/03/2025 | $7.83 | $8.32 (6.26%) | $8.37 | $7.52 | 254,000 | $491.44 M |
| 01/31/2025 | $8.72 | $8.38 (-3.9%) | $8.77 | $8.38 | 150,003 | $494.98 M |
| 01/30/2025 | $8.61 | $8.65 (0.46%) | $8.85 | $8.59 | 163,579 | $510.93 M |
| 01/29/2025 | $8.46 | $8.57 (1.3%) | $8.68 | $8.28 | 274,221 | $506.20 M |
| 01/28/2025 | $8.00 | $8.46 (5.75%) | $8.49 | $7.99 | 306,264 | $499.71 M |
| 01/27/2025 | $7.96 | $8.05 (1.13%) | $8.24 | $7.94 | 159,016 | $475.49 M |
| 01/24/2025 | $7.81 | $8.20 (4.99%) | $8.28 | $7.81 | 254,450 | $484.35 M |
| 01/23/2025 | $7.81 | $7.82 (0.13%) | $7.88 | $7.70 | 62,915 | $461.90 M |
| 01/22/2025 | $7.80 | $7.91 (1.41%) | $7.98 | $7.80 | 86,900 | $467.22 M |
| 01/21/2025 | $7.61 | $7.87 (3.42%) | $7.87 | $7.56 | 122,131 | $464.86 M |
| 01/17/2025 | $7.88 | $7.60 (-3.55%) | $7.88 | $7.55 | 286,281 | $448.91 M |
| 01/16/2025 | $7.97 | $7.86 (-1.38%) | $8.07 | $7.80 | 92,600 | $464.27 M |
| 01/15/2025 | $7.66 | $8.06 (5.22%) | $8.10 | $7.66 | 277,502 | $476.08 M |
| 01/14/2025 | $7.14 | $7.53 (5.46%) | $7.64 | $7.12 | 121,835 | $444.77 M |
| 01/13/2025 | $7.39 | $7.15 (-3.25%) | $7.39 | $7.03 | 100,995 | $422.33 M |
| 01/10/2025 | $7.31 | $7.39 (1.09%) | $7.42 | $6.98 | 221,600 | $436.51 M |
| 01/08/2025 | $8.00 | $7.44 (-7%) | $8.05 | $7.28 | 303,380 | $439.46 M |
| 01/07/2025 | $7.95 | $8.07 (1.51%) | $8.16 | $7.68 | 289,335 | $476.67 M |
| 01/06/2025 | $7.76 | $7.87 (1.42%) | $8.18 | $7.76 | 262,935 | $464.86 M |
| 01/03/2025 | $7.11 | $7.68 (8.02%) | $7.86 | $7.11 | 336,832 | $453.63 M |
| 01/02/2025 | $7.12 | $7.09 (-0.42%) | $7.28 | $6.97 | 133,294 | $418.79 M |
| 12/31/2024 | $7.12 | $7.04 (-1.12%) | $7.15 | $6.97 | 45,800 | $415.83 M |
| 12/30/2024 | $7.05 | $7.10 (0.71%) | $7.16 | $6.96 | 90,900 | $419.38 M |
| 12/27/2024 | $7.28 | $7.19 (-1.24%) | $7.39 | $7.12 | 69,000 | $424.69 M |
| 12/26/2024 | $7.33 | $7.37 (0.55%) | $7.43 | $7.16 | 73,116 | $435.32 M |
| 12/24/2024 | $7.22 | $7.33 (1.52%) | $7.35 | $7.16 | 47,300 | $432.96 M |
| 12/23/2024 | $7.35 | $7.23 (-1.63%) | $7.53 | $7.16 | 137,711 | $427.05 M |
| 12/20/2024 | $7.61 | $7.45 (-2.1%) | $7.69 | $7.42 | 98,523 | $440.05 M |
| 12/19/2024 | $7.45 | $7.65 (2.68%) | $7.67 | $7.31 | 464,015 | $451.86 M |
| 12/18/2024 | $7.91 | $7.39 (-6.57%) | $8.09 | $7.37 | 230,700 | $436.51 M |
| 12/17/2024 | $7.91 | $7.91 (0%) | $7.93 | $7.70 | 108,224 | $467.22 M |
| 12/16/2024 | $7.89 | $7.96 (0.89%) | $8.09 | $7.83 | 94,442 | $470.17 M |
| 12/13/2024 | $8.46 | $7.90 (-6.62%) | $8.50 | $7.80 | 153,700 | $466.63 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.
