5 DAY PERFORMANCE
-31.85%
1 MONTH PERFORMANCE
-19.82%
3 MONTH PERFORMANCE
-22.21%
6 MONTH PERFORMANCE
+6.75%
YEAR-TO-DATE PERFORMANCE
-5.95%
1 YEAR PERFORMANCE
-1.32%
Materialise Nv Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $7.65 | $7.77 (1.57%) | $7.80 | $7.45 | 148.91 K | $453.07 M |
| 09/17/2026 | $7.70 | $7.71 (0.13%) | $7.97 | $7.66 | 246.60 K | $449.57 M |
| 09/16/2026 | $7.67 | $7.70 (0.39%) | $7.74 | $7.61 | 105.40 K | $448.99 M |
| 09/15/2026 | $7.63 | $7.66 (0.39%) | $7.68 | $7.57 | 104.35 K | $446.65 M |
| 09/14/2026 | $7.57 | $7.63 (0.79%) | $7.72 | $7.56 | 176.34 K | $444.91 M |
| 09/11/2026 | $7.45 | $7.64 (2.55%) | $7.72 | $7.36 | 369.18 K | $445.49 M |
| 09/10/2026 | $7.40 | $7.43 (0.41%) | $7.55 | $7.40 | 75.00 K | $433.24 M |
| 09/09/2026 | $7.55 | $7.46 (-1.19%) | $7.59 | $7.40 | 111.52 K | $434.99 M |
| 09/08/2026 | $7.46 | $7.56 (1.34%) | $7.67 | $7.37 | 215.42 K | $440.82 M |
| 09/04/2026 | $7.02 | $7.46 (6.27%) | $7.60 | $7.00 | 258.21 K | $434.99 M |
| 09/03/2026 | $7.12 | $7.03 (-1.26%) | $7.14 | $7.02 | 89.90 K | $409.92 M |
| 09/02/2026 | $7.09 | $7.07 (-0.28%) | $7.19 | $7.05 | 61.95 K | $412.25 M |
| 09/01/2026 | $7.12 | $7.06 (-0.84%) | $7.22 | $7.05 | 141.44 K | $411.67 M |
| 08/31/2026 | $7.00 | $7.21 (3%) | $7.29 | $6.99 | 148.13 K | $420.42 M |
| 08/28/2026 | $7.42 | $7.02 (-5.39%) | $7.48 | $6.97 | 241.40 K | $409.34 M |
| 08/27/2026 | $7.20 | $7.42 (3.06%) | $7.45 | $6.91 | 499.34 K | $432.66 M |
| 08/26/2026 | $6.49 | $6.67 (2.77%) | $6.71 | $6.47 | 87.88 K | $388.93 M |
| 08/25/2026 | $6.70 | $6.47 (-3.43%) | $6.73 | $6.45 | 86.84 K | $377.27 M |
| 08/24/2026 | $6.60 | $6.69 (1.36%) | $6.70 | $6.51 | 115.50 K | $390.09 M |
| 08/21/2026 | $6.54 | $6.61 (1.07%) | $6.63 | $6.54 | 41.80 K | $389.10 M |
| 08/20/2026 | $6.57 | $6.51 (-0.91%) | $6.66 | $6.46 | 76.44 K | $383.21 M |
| 08/19/2026 | $6.67 | $6.57 (-1.5%) | $6.77 | $6.52 | 108.04 K | $386.74 M |
| 08/18/2026 | $6.67 | $6.69 (0.3%) | $6.78 | $6.67 | 52.50 K | $393.81 M |
| 08/17/2026 | $6.86 | $6.73 (-1.9%) | $6.89 | $6.71 | 63.50 K | $396.16 M |
| 08/14/2026 | $6.84 | $6.92 (1.17%) | $6.92 | $6.78 | 71.83 K | $407.35 M |
| 08/13/2026 | $6.79 | $6.86 (1.03%) | $6.88 | $6.73 | 53.50 K | $403.81 M |
| 08/12/2026 | $6.94 | $6.80 (-2.02%) | $6.94 | $6.70 | 58.20 K | $400.28 M |
| 08/11/2026 | $6.84 | $6.87 (0.44%) | $6.89 | $6.77 | 47.60 K | $404.40 M |
| 08/10/2026 | $6.85 | $6.85 (0%) | $6.87 | $6.80 | 65.70 K | $403.23 M |
| 08/07/2026 | $6.79 | $6.85 (0.88%) | $6.90 | $6.75 | 58.70 K | $403.23 M |
| 08/06/2026 | $6.80 | $6.75 (-0.74%) | $6.80 | $6.67 | 32.94 K | $397.34 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 |
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.
