5 DAY PERFORMANCE
-7.28%
1 MONTH PERFORMANCE
+5.03%
3 MONTH PERFORMANCE
-5.26%
6 MONTH PERFORMANCE
-10.92%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.60 | $5.68 (1.34%) | $5.70 | $5.59 | 33.52 K | $335.21 M |
| 05/05/2026 | $5.58 | $5.64 (1.08%) | $5.68 | $5.53 | 68.00 K | $333.14 M |
| 05/04/2026 | $5.61 | $5.56 (-0.89%) | $5.70 | $5.50 | 144.93 K | $328.41 M |
| 05/01/2026 | $5.52 | $5.63 (1.99%) | $5.66 | $5.51 | 73.00 K | $332.55 M |
| 04/30/2026 | $5.22 | $5.49 (5.17%) | $5.52 | $5.20 | 81.00 K | $324.28 M |
| 04/29/2026 | $5.23 | $5.23 (0%) | $5.33 | $5.22 | 56.00 K | $308.92 M |
| 04/28/2026 | $5.31 | $5.30 (-0.19%) | $5.42 | $5.22 | 83.80 K | $313.06 M |
| 04/27/2026 | $5.25 | $5.31 (1.14%) | $5.43 | $5.15 | 88.30 K | $313.65 M |
| 04/24/2026 | $5.12 | $5.21 (1.76%) | $5.24 | $5.08 | 54.35 K | $307.74 M |
| 04/23/2026 | $5.38 | $5.11 (-5.02%) | $5.39 | $5.10 | 54.21 K | $301.83 M |
| 04/22/2026 | $5.43 | $5.46 (0.55%) | $5.48 | $5.33 | 56.10 K | $322.51 M |
| 04/21/2026 | $5.47 | $5.39 (-1.46%) | $5.51 | $5.34 | 43.85 K | $318.37 M |
| 04/20/2026 | $5.41 | $5.43 (0.37%) | $5.54 | $5.40 | 72.27 K | $320.73 M |
| 04/17/2026 | $5.34 | $5.46 (2.25%) | $5.58 | $5.34 | 102.42 K | $322.51 M |
| 04/16/2026 | $5.33 | $5.31 (-0.38%) | $5.38 | $5.25 | 147.73 K | $313.65 M |
| 04/15/2026 | $5.22 | $5.31 (1.72%) | $5.50 | $5.00 | 99.33 K | $313.65 M |
| 04/14/2026 | $5.17 | $5.20 (0.58%) | $5.28 | $5.15 | 49.13 K | $307.15 M |
| 04/13/2026 | $5.07 | $5.17 (1.97%) | $5.23 | $5.01 | 99.55 K | $305.38 M |
| 04/10/2026 | $5.12 | $5.07 (-0.98%) | $5.14 | $5.00 | 59.51 K | $299.47 M |
| 04/09/2026 | $5.05 | $5.02 (-0.59%) | $5.11 | $4.97 | 57.50 K | $296.52 M |
| 04/08/2026 | $5.15 | $5.08 (-1.36%) | $5.18 | $5.05 | 36.81 K | $300.06 M |
| 04/07/2026 | $5.00 | $5.01 (0.2%) | $5.06 | $4.97 | 59.40 K | $295.93 M |
| 04/06/2026 | $5.03 | $4.97 (-1.19%) | $5.10 | $4.97 | 29.40 K | $293.56 M |
| 04/02/2026 | $4.94 | $5.00 (1.21%) | $5.06 | $4.92 | 52.32 K | $295.34 M |
| 04/01/2026 | $4.96 | $4.99 (0.6%) | $5.10 | $4.91 | 48.05 K | $294.74 M |
| 03/31/2026 | $4.92 | $4.94 (0.41%) | $5.00 | $4.85 | 73.60 K | $291.79 M |
| 03/30/2026 | $4.91 | $4.80 (-2.24%) | $4.96 | $4.79 | 57.72 K | $283.52 M |
| 03/27/2026 | $4.94 | $4.80 (-2.83%) | $4.94 | $4.78 | 75.64 K | $283.52 M |
| 03/26/2026 | $4.95 | $4.94 (-0.2%) | $5.04 | $4.91 | 50.75 K | $291.79 M |
| 03/25/2026 | $4.98 | $4.95 (-0.6%) | $4.98 | $4.86 | 44.83 K | $292.38 M |
| 03/24/2026 | $5.00 | $4.94 (-1.2%) | $5.08 | $4.90 | 66.32 K | $291.79 M |
| 03/23/2026 | $4.94 | $4.94 (0%) | $5.10 | $4.85 | 381.91 K | $291.79 M |
| 03/20/2026 | $5.00 | $4.89 (-2.2%) | $5.12 | $4.85 | 131.50 K | $288.84 M |
| 03/19/2026 | $5.04 | $5.00 (-0.79%) | $5.09 | $4.99 | 81.30 K | $295.34 M |
| 03/18/2026 | $5.20 | $5.06 (-2.69%) | $5.26 | $5.06 | 91.60 K | $298.88 M |
| 03/17/2026 | $5.28 | $5.22 (-1.14%) | $5.31 | $5.20 | 51.00 K | $308.33 M |
| 03/16/2026 | $5.25 | $5.23 (-0.38%) | $5.40 | $5.19 | 56.40 K | $308.92 M |
| 03/13/2026 | $5.42 | $5.23 (-3.51%) | $5.47 | $5.18 | 87.51 K | $308.92 M |
| 03/12/2026 | $5.32 | $5.42 (1.88%) | $5.55 | $5.22 | 201.80 K | $320.14 M |
| 03/11/2026 | $5.17 | $5.27 (1.93%) | $5.28 | $5.12 | 71.10 K | $311.28 M |
| 03/10/2026 | $5.28 | $5.21 (-1.33%) | $5.32 | $5.18 | 60.33 K | $307.74 M |
| 03/09/2026 | $5.24 | $5.22 (-0.38%) | $5.25 | $5.07 | 132.44 K | $308.33 M |
| 03/06/2026 | $5.26 | $5.23 (-0.57%) | $5.27 | $5.18 | 75.20 K | $308.92 M |
| 03/05/2026 | $5.25 | $5.31 (1.14%) | $5.34 | $5.23 | 61.50 K | $313.65 M |
| 03/04/2026 | $5.24 | $5.27 (0.57%) | $5.35 | $5.20 | 50.82 K | $311.28 M |
| 03/03/2026 | $5.12 | $5.17 (0.98%) | $5.24 | $5.04 | 84.71 K | $305.38 M |
| 03/02/2026 | $5.12 | $5.21 (1.76%) | $5.28 | $5.12 | 68.44 K | $307.74 M |
| 02/27/2026 | $5.24 | $5.18 (-1.15%) | $5.26 | $5.15 | 38.60 K | $305.97 M |
| 02/26/2026 | $5.25 | $5.33 (1.52%) | $5.34 | $5.25 | 75.12 K | $314.83 M |
| 02/25/2026 | $5.23 | $5.28 (0.96%) | $5.35 | $5.13 | 93.25 K | $311.87 M |
| 02/24/2026 | $5.30 | $5.20 (-1.89%) | $5.35 | $5.00 | 321.45 K | $307.15 M |
| 02/23/2026 | $5.60 | $5.27 (-5.89%) | $5.61 | $5.22 | 202.70 K | $311.28 M |
| 02/20/2026 | $5.81 | $5.43 (-6.54%) | $5.84 | $5.41 | 221.45 K | $320.73 M |
| 02/19/2026 | $5.54 | $5.91 (6.68%) | $5.91 | $5.45 | 299.82 K | $349.09 M |
| 02/18/2026 | $5.45 | $5.40 (-0.92%) | $5.54 | $5.38 | 119.41 K | $318.96 M |
| 02/17/2026 | $5.60 | $5.39 (-3.75%) | $5.68 | $5.35 | 146.71 K | $318.37 M |
| 02/13/2026 | $5.44 | $5.65 (3.86%) | $5.67 | $5.44 | 81.35 K | $333.73 M |
| 02/12/2026 | $5.63 | $5.45 (-3.2%) | $5.66 | $5.33 | 152.10 K | $321.92 M |
| 02/11/2026 | $5.70 | $5.51 (-3.33%) | $5.74 | $5.50 | 82.92 K | $325.46 M |
| 02/10/2026 | $5.65 | $5.61 (-0.71%) | $5.73 | $5.59 | 104.10 K | $331.37 M |
| 02/09/2026 | $5.64 | $5.62 (-0.35%) | $5.68 | $5.50 | 103.80 K | $331.96 M |
| 02/06/2026 | $5.26 | $5.51 (4.75%) | $5.55 | $5.26 | 108.00 K | $325.46 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.
