Free Trial

Materialise (MTLS) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free MTLS Stock Alerts
$5.00
-0.06 (-1.19%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Materialise Stock Price Performance

5 Day
Performance
-2.15%
1 Month
Performance
-5.12%
3 Month
Performance
-7.06%
6 Month
Performance
-21.51%
Year-To-Date
Performance
-23.84%
1 Year
Performance
-50.59%
Receive MTLS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Materialise and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

MTLS Stock Chart for Sunday, June, 2, 2024

MTLS Chart by TradingView

Materialise Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.06$5.00
-1.19%		$5.11$4.9863,479 shs$295.35 million
05/30/2024$5.05$5.06
+0.20%		$5.26$5.0570,947 shs$298.89 million
05/29/2024$5.11$5.05
-1.17%		$5.12$5.0542,400 shs$298.30 million
05/28/2024$5.12$5.11
-0.20%		$5.20$5.1053,991 shs$301.83 million
05/27/2024$5.12$5.12$5.20$5.1051,200 shs$302.44 million
05/24/2024$5.14$5.12
-0.39%		$5.20$5.1051,266 shs$302.44 million
05/23/2024$5.14$5.14$5.33$5.1259,445 shs$303.60 million
05/22/2024$5.22$5.14
-1.53%		$5.27$5.1453,122 shs$303.62 million
05/21/2024$5.30$5.22
-1.51%		$5.31$5.2042,997 shs$308.35 million
05/20/2024$5.36$5.30
-1.12%		$5.45$5.2783,249 shs$313.07 million
05/17/2024$5.21$5.36
+2.88%		$5.36$5.2338,516 shs$316.62 million
05/16/2024$5.36$5.21
-2.80%		$5.43$5.2051,839 shs$307.76 million
05/15/2024$5.19$5.36
+3.28%		$5.40$5.2066,365 shs$316.62 million
05/14/2024$5.20$5.19
-0.19%		$5.24$5.1633,842 shs$306.57 million
05/13/2024$5.13$5.20
+1.36%		$5.24$5.1271,541 shs$307.16 million
05/10/2024$5.20$5.13
-1.35%		$5.21$5.1336,950 shs$303.01 million
05/09/2024$5.25$5.20
-0.95%		$5.25$5.1741,434 shs$307.15 million
05/08/2024$5.30$5.25
-0.94%		$5.34$5.1868,398 shs$313.06 million
05/07/2024$5.44$5.30
-2.57%		$5.50$5.2966,259 shs$313.07 million
05/06/2024$5.39$5.44
+0.93%		$5.45$5.3835,455 shs$321.34 million
05/03/2024$5.27$5.39
+2.28%		$5.40$5.2395,524 shs$318.39 million
05/02/2024$5.36$5.27
-1.68%		$5.40$5.2349,703 shs$311.30 million
05/01/2024$5.22$5.36
+2.68%		$5.40$5.2283,024 shs$316.62 million
04/30/2024$5.35$5.22
-2.43%		$5.35$5.2247,177 shs$308.35 million
04/29/2024$5.24$5.35
+2.10%		$5.44$5.2652,986 shs$316.02 million
04/26/2024$5.08$5.24
+3.15%		$5.26$5.1060,528 shs$309.53 million
04/25/2024$5.27$5.08
-3.61%		$5.35$5.0290,176 shs$300.08 million
04/24/2024$5.17$5.27
+1.93%		$5.35$5.1667,476 shs$311.28 million
04/23/2024$5.12$5.17
+0.98%		$5.18$5.0838,423 shs$305.39 million
04/22/2024$5.22$5.12
-1.92%		$5.23$5.0661,854 shs$302.44 million
04/19/2024$5.02$5.22
+3.98%		$5.22$4.91183,847 shs$308.35 million
04/18/2024$4.89$5.02
+2.66%		$5.03$4.8651,436 shs$296.53 million
04/17/2024$4.88$4.89
+0.20%		$5.09$4.8670,606 shs$288.85 million
04/16/2024$4.97$4.88
-1.81%		$4.95$4.8287,676 shs$288.26 million
04/15/2024$5.08$4.97
-2.17%		$5.09$4.9090,225 shs$293.58 million
04/12/2024$5.12$5.08
-0.78%		$5.23$5.0645,107 shs$300.08 million
04/11/2024$5.12$5.12$5.16$5.0646,189 shs$302.44 million
04/10/2024$5.34$5.12
-4.12%		$5.30$5.1055,443 shs$302.44 million
04/09/2024$5.28$5.34
+1.14%		$5.40$5.3028,807 shs$315.43 million
04/08/2024$5.17$5.28
+2.13%		$5.45$5.1779,014 shs$311.89 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$5.20$5.17
-0.58%		$5.25$5.1444,257 shs$305.38 million
04/04/2024$5.19$5.20
+0.19%		$5.42$5.1887,928 shs$307.16 million
04/03/2024$5.16$5.19
+0.58%		$5.29$5.10206,958 shs$306.57 million
04/02/2024$5.32$5.16
-3.01%		$5.32$5.1562,384 shs$304.80 million
04/01/2024$5.28$5.32
+0.76%		$5.40$5.3149,067 shs$314.25 million
03/29/2024$5.28$5.28$5.40$5.17121,369 shs$311.89 million
03/28/2024$5.13$5.28
+2.92%		$5.40$5.17121,027 shs$311.89 million
03/27/2024$5.02$5.13
+2.19%		$5.17$5.03138,103 shs$303.03 million
03/26/2024$5.03$5.02
-0.20%		$5.15$5.00108,582 shs$296.53 million
03/25/2024$4.95$5.03
+1.62%		$5.06$4.86171,397 shs$297.11 million
03/22/2024$5.11$4.95
-3.13%		$5.11$4.9594,399 shs$292.40 million
03/21/2024$5.04$5.11
+1.39%		$5.23$5.0587,956 shs$301.85 million
03/20/2024$5.02$5.04
+0.40%		$5.09$5.00152,616 shs$297.70 million
03/19/2024$5.01$5.02
+0.20%		$5.09$5.0141,898 shs$296.53 million
03/18/2024$4.97$5.01
+0.80%		$5.20$4.9899,400 shs$295.94 million
03/15/2024$5.02$4.97
-1.00%		$5.09$4.95103,830 shs$293.56 million
03/14/2024$5.13$5.02
-2.14%		$5.19$5.0270,211 shs$296.53 million
03/13/2024$5.13$5.13$5.23$5.1063,252 shs$303.03 million
03/12/2024$5.22$5.13
-1.72%		$5.20$5.1152,324 shs$303.03 million
03/11/2024$5.36$5.22
-2.61%		$5.40$5.2076,722 shs$308.33 million
03/08/2024$5.20$5.36
+3.08%		$5.43$5.2251,988 shs$316.62 million
03/07/2024$5.16$5.20
+0.78%		$5.27$5.1445,338 shs$307.16 million
03/06/2024$5.16$5.16$5.28$5.1181,043 shs$304.79 million
03/05/2024$5.21$5.16
-0.96%		$5.23$5.10106,520 shs$304.80 million
03/04/2024$5.38$5.21
-3.16%		$5.43$5.20116,239 shs$307.76 million
03/01/2024$5.40$5.38
-0.37%		$5.53$5.3749,518 shs$317.80 million

Related Companies:
This page (NASDAQ:MTLS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Who are Nvidia’s New Silent Partners?
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
How Biden has already won 2024
Porter & Company