MTLS
MATERIALISE SP ADS (MTLS)
NASDAQ
$6.30-$0.05 (-0.83%)
Price as of Aug 03, 2026 8:30 AM EDT
  • $367.7M
    Market Cap
  • 26.49%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -14.54%
    Low Price$6.32
    High Price$7.32
  • 3 Months
    +15.66%
    Low Price$5.41
    High Price$7.43
  • 1 Year
    +26.49%
    Low Price$4.80
    High Price$7.43
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
6.40
6.52
6.32
6.35
-0.94%
56,756
07/30/2026
6.33
6.45
6.31
6.41
+1.42%
67,545
07/29/2026
6.49
6.51
6.26
6.32
-1.86%
61,572
07/28/2026
6.47
6.53
6.33
6.44
0.00%
55,623
07/27/2026
6.59
6.61
6.41
6.44
-1.68%
37,635
07/24/2026
6.41
6.62
6.39
6.55
+1.87%
70,957
07/23/2026
6.46
6.54
6.37
6.43
-0.62%
40,866
07/22/2026
6.58
6.66
6.46
6.47
-1.97%
59,963
07/21/2026
6.51
6.78
6.50
6.60
+0.61%
96,661
07/20/2026
6.57
6.65
6.36
6.56
+0.31%
88,955
07/17/2026
6.65
6.69
6.50
6.54
-2.24%
136,444
07/16/2026
6.68
6.83
6.63
6.69
+0.15%
51,126
07/15/2026
6.78
6.95
6.68
6.68
-1.33%
34,892
07/14/2026
6.78
6.96
6.73
6.77
-1.02%
52,190
07/13/2026
6.72
6.94
6.70
6.84
+1.03%
48,199
07/10/2026
6.92
7.00
6.74
6.77
-2.31%
36,232
07/09/2026
6.87
7.05
6.85
6.93
+0.73%
33,351
07/08/2026
7.00
7.04
6.85
6.88
-2.27%
75,732
07/07/2026
7.30
7.30
7.04
7.04
-3.83%
56,635
07/06/2026
7.16
7.38
7.10
7.32
+2.23%
72,972
07/02/2026
7.17
7.28
7.01
7.16
+0.70%
93,266
07/01/2026
7.44
7.50
7.05
7.11
-4.31%
142,780
06/30/2026
7.15
7.45
7.13
7.43
+3.77%
188,300
06/29/2026
7.10
7.23
7.04
7.16
+1.27%
115,512
06/26/2026
6.82
7.14
6.77
7.07
+2.61%
268,656
06/25/2026
6.70
6.93
6.60
6.89
+3.61%
188,145
06/24/2026
6.72
6.95
6.56
6.65
+2.15%
327,458
06/23/2026
6.41
6.64
6.41
6.51
+0.31%
107,880
06/22/2026
6.70
6.71
6.47
6.49
-3.28%
95,224
06/18/2026
6.61
6.73
6.47
6.71
+1.51%
112,477
06/17/2026
6.64
6.79
6.61
6.61
-0.75%
85,331
06/16/2026
6.70
6.81
6.63
6.66
-0.15%
112,203
06/15/2026
6.70
6.86
6.67
6.67
+0.15%
91,911
06/12/2026
6.65
6.79
6.60
6.66
+0.15%
110,096
06/11/2026
6.61
6.68
6.42
6.65
+1.37%
164,726
06/10/2026
6.57
6.75
6.53
6.56
-1.06%
83,355
06/09/2026
6.61
6.83
6.39
6.63
+0.30%
192,416
06/08/2026
6.57
6.66
6.43
6.61
+0.76%
101,638
06/05/2026
6.70
6.73
6.42
6.56
-2.24%
515,925
06/04/2026
6.60
6.91
6.56
6.71
+1.51%
162,023
06/03/2026
6.85
6.85
6.52
6.61
-4.06%
177,456
06/02/2026
6.85
6.97
6.79
6.89
+0.44%
168,828
06/01/2026
6.60
7.00
6.60
6.86
+2.85%
325,367
05/29/2026
6.44
6.69
6.44
6.67
+2.93%
240,574
05/28/2026
6.36
6.48
6.21
6.48
+2.69%
129,270
05/27/2026
6.14
6.33
6.10
6.31
+1.94%
152,033
05/26/2026
5.88
6.20
5.86
6.19
+4.92%
292,738
05/22/2026
5.75
5.93
5.75
5.90
+1.37%
148,397
05/21/2026
5.62
5.84
5.58
5.82
+2.83%
104,050
05/20/2026
5.56
5.70
5.54
5.66
+1.80%
81,317
05/19/2026
5.57
5.61
5.48
5.56
-0.89%
108,367
05/18/2026
5.68
5.72
5.57
5.61
-1.23%
173,383
05/15/2026
5.71
5.76
5.61
5.68
-3.24%
111,794
05/14/2026
5.65
5.87
5.59
5.87
+5.01%
135,484
05/13/2026
5.72
5.79
5.56
5.59
-3.62%
203,257
05/12/2026
5.47
5.80
5.41
5.80
+6.03%
152,257
05/11/2026
5.38
5.49
5.30
5.47
+1.11%
192,880
05/08/2026
5.48
5.50
5.26
5.41
-0.55%
122,188
05/07/2026
5.60
5.62
5.32
5.44
-3.20%
208,011
05/07/2026
$0.04 Earnings
05/06/2026
5.60
5.70
5.58
5.62
-0.35%
99,163
05/05/2026
5.58
5.68
5.53
5.64
+1.44%
67,965
05/04/2026
5.61
5.70
5.50
5.56
-1.24%
144,929
05/01/2026
5.52
5.66
5.51
5.63
+2.55%
72,982
04/30/2026
5.22
5.52
5.20
5.49
+4.97%
80,970
04/29/2026
5.23
5.33
5.22
5.23
-1.32%
55,997
04/28/2026
5.31
5.42
5.22
5.30
-0.19%
83,788
04/27/2026
5.25
5.43
5.15
5.31
+1.92%
86,085
04/24/2026
5.12
5.24
5.08
5.21
+1.96%
54,347
04/23/2026
5.38
5.39
5.10
5.11
-6.41%
54,208
04/22/2026
5.43
5.48
5.33
5.46
+1.30%
56,067
04/21/2026
5.47
5.51
5.34
5.39
-0.74%
43,854
04/20/2026
5.45
5.54
5.40
5.43
-0.55%
65,272
04/17/2026
5.34
5.58
5.34
5.46
+2.82%
102,419
04/16/2026
5.33
5.38
5.25
5.31
0.00%
147,726
04/15/2026
5.22
5.50
5.00
5.31
+2.12%
99,328
04/14/2026
5.17
5.28
5.15
5.20
+0.58%
49,133
04/13/2026
5.07
5.23
5.01
5.17
+1.97%
99,545
04/10/2026
5.12
5.14
5.00
5.07
+1.00%
59,507
04/09/2026
5.05
5.11
4.97
5.02
-1.18%
57,452
04/08/2026
5.15
5.18
5.05
5.08
+1.40%
36,809
04/07/2026
5.00
5.06
4.97
5.01
+0.80%
59,383
04/06/2026
5.03
5.10
4.97
4.97
-0.60%
29,397
04/02/2026
4.94
5.06
4.92
5.00
+0.20%
52,324
04/01/2026
4.96
5.10
4.91
4.99
+1.01%
48,047
03/31/2026
4.92
5.00
4.85
4.94
+2.92%
73,595
03/30/2026
4.91
4.96
4.79
4.80
0.00%
57,718
03/27/2026
4.94
4.94
4.78
4.80
-2.83%
75,636
03/26/2026
4.95
5.04
4.91
4.94
-0.20%
50,752
03/25/2026
4.98
4.98
4.86
4.95
+0.20%
44,831
03/24/2026
5.00
5.08
4.90
4.94
0.00%
66,324
03/23/2026
4.94
5.10
4.85
4.94
+1.02%
381,912
03/20/2026
5.00
5.12
4.85
4.89
-2.20%
131,496
03/19/2026
5.04
5.09
4.99
5.00
-1.19%
81,253
03/18/2026
5.20
5.26
5.06
5.06
-3.07%
91,601
03/17/2026
5.28
5.31
5.20
5.22
-0.19%
50,963
03/16/2026
5.25
5.40
5.19
5.23
0.00%
56,376
03/13/2026
5.42
5.47
5.18
5.23
-3.51%
87,514
03/12/2026
5.32
5.55
5.22
5.42
+2.85%
201,769
03/11/2026
5.17
5.28
5.12
5.27
+1.15%
71,084