5 DAY PERFORMANCE
-17.80%
1 MONTH PERFORMANCE
-28.69%
3 MONTH PERFORMANCE
-7.12%
6 MONTH PERFORMANCE
-5.26%
YEAR-TO-DATE PERFORMANCE
-5.95%
1 YEAR PERFORMANCE
+3.16%
Materialise Nv Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.79 | $6.75 (-0.52%) | $6.80 | $6.70 | 32.88 K | $395.28 M |
| 08/05/2026 | $6.72 | $6.79 (1.04%) | $6.82 | $6.67 | 53.63 K | $399.69 M |
| 08/04/2026 | $6.50 | $6.70 (3.08%) | $6.74 | $6.40 | 86.42 K | $394.40 M |
| 08/03/2026 | $6.36 | $6.51 (2.36%) | $6.53 | $6.36 | 57.40 K | $383.21 M |
| 07/31/2026 | $6.40 | $6.35 (-0.78%) | $6.52 | $6.32 | 56.80 K | $373.79 M |
| 07/30/2026 | $6.33 | $6.41 (1.26%) | $6.45 | $6.31 | 67.55 K | $377.32 M |
| 07/29/2026 | $6.49 | $6.32 (-2.62%) | $6.51 | $6.26 | 61.60 K | $372.03 M |
| 07/28/2026 | $6.47 | $6.44 (-0.46%) | $6.53 | $6.33 | 55.62 K | $379.09 M |
| 07/27/2026 | $6.59 | $6.44 (-2.28%) | $6.61 | $6.41 | 37.64 K | $379.09 M |
| 07/24/2026 | $6.41 | $6.55 (2.18%) | $6.62 | $6.39 | 71.00 K | $385.57 M |
| 07/23/2026 | $6.46 | $6.43 (-0.46%) | $6.54 | $6.37 | 40.90 K | $378.50 M |
| 07/22/2026 | $6.58 | $6.47 (-1.67%) | $6.66 | $6.46 | 60.00 K | $380.86 M |
| 07/21/2026 | $6.51 | $6.60 (1.38%) | $6.78 | $6.50 | 96.66 K | $388.51 M |
| 07/20/2026 | $6.57 | $6.56 (-0.15%) | $6.65 | $6.36 | 88.96 K | $386.15 M |
| 07/17/2026 | $6.65 | $6.54 (-1.65%) | $6.69 | $6.50 | 136.44 K | $384.98 M |
| 07/16/2026 | $6.68 | $6.69 (0.15%) | $6.83 | $6.63 | 51.13 K | $393.81 M |
| 07/15/2026 | $6.78 | $6.68 (-1.47%) | $6.95 | $6.68 | 34.90 K | $393.22 M |
| 07/14/2026 | $6.78 | $6.77 (-0.15%) | $6.96 | $6.73 | 52.20 K | $398.52 M |
| 07/13/2026 | $6.72 | $6.84 (1.79%) | $6.94 | $6.70 | 48.20 K | $402.64 M |
| 07/10/2026 | $6.92 | $6.77 (-2.17%) | $7.00 | $6.74 | 36.23 K | $398.52 M |
| 07/09/2026 | $6.87 | $6.93 (0.87%) | $7.05 | $6.85 | 33.40 K | $407.93 M |
| 07/08/2026 | $7.00 | $6.88 (-1.71%) | $7.04 | $6.85 | 75.73 K | $404.99 M |
| 07/07/2026 | $7.30 | $7.04 (-3.56%) | $7.30 | $7.04 | 56.64 K | $414.41 M |
| 07/06/2026 | $7.16 | $7.32 (2.23%) | $7.38 | $7.10 | 73.00 K | $430.89 M |
| 07/02/2026 | $7.17 | $7.16 (-0.14%) | $7.28 | $7.01 | 93.30 K | $421.47 M |
| 07/01/2026 | $7.44 | $7.11 (-4.44%) | $7.50 | $7.05 | 142.80 K | $418.53 M |
| 06/30/2026 | $7.15 | $7.43 (3.92%) | $7.45 | $7.13 | 188.30 K | $437.37 M |
| 06/29/2026 | $7.10 | $7.16 (0.85%) | $7.23 | $7.04 | 115.51 K | $421.47 M |
| 06/26/2026 | $6.82 | $7.07 (3.67%) | $7.14 | $6.77 | 268.70 K | $416.18 M |
| 06/25/2026 | $6.70 | $6.89 (2.84%) | $6.93 | $6.60 | 188.15 K | $405.58 M |
| 06/24/2026 | $6.72 | $6.65 (-1.04%) | $6.95 | $6.56 | 327.50 K | $391.45 M |
| 06/23/2026 | $6.41 | $6.51 (1.56%) | $6.64 | $6.41 | 107.90 K | $383.21 M |
| 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 |
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.
