2m 2m 2m 2m 2m 2m 2m
MATERIALISE SP ADS (MTLS)
NASDAQ
$6.55-$0.34 (-4.93%)
Price as of Jun 03, 2026 6:11 PM EDT- $388.6MMarket Cap
- 28.54%1-Year Change
- Software - ApplicationIndustry
MATERIALISE SP ADS (MTLS)
$6.55-$0.34 (-4.93%)
- 1 Month+23.92%Low Price$5.41High Price$6.89
- 3 Months+29.76%Low Price$4.80High Price$6.89
- 1 Year+25.50%Low Price$4.80High Price$6.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/10/2026 | 5.28 | 5.32 | 5.18 | 5.21 | -0.19% | 60,331 |
03/09/2026 | 5.24 | 5.25 | 5.07 | 5.22 | -0.19% | 132,443 |
03/06/2026 | 5.26 | 5.27 | 5.18 | 5.23 | -1.51% | 75,188 |
03/05/2026 | 5.25 | 5.34 | 5.23 | 5.31 | +0.76% | 61,480 |
03/04/2026 | 5.24 | 5.35 | 5.20 | 5.27 | +1.93% | 50,817 |
03/03/2026 | 5.12 | 5.24 | 5.04 | 5.17 | -0.77% | 84,705 |
03/02/2026 | 5.12 | 5.28 | 5.12 | 5.21 | +0.58% | 68,440 |
02/27/2026 | 5.24 | 5.26 | 5.15 | 5.18 | -2.81% | 38,580 |
02/26/2026 | 5.25 | 5.34 | 5.25 | 5.33 | +0.95% | 75,116 |
02/25/2026 | 5.23 | 5.35 | 5.13 | 5.28 | +1.54% | 93,247 |
02/24/2026 | 5.30 | 5.35 | 5.00 | 5.20 | -1.33% | 321,448 |
02/23/2026 | 5.60 | 5.61 | 5.22 | 5.27 | -2.95% | 202,660 |
02/20/2026 | 5.81 | 5.84 | 5.41 | 5.43 | -8.12% | 221,453 |
02/19/2026 | 5.54 | 5.91 | 5.45 | 5.91 | +9.44% | 299,816 |
02/19/2026 |
$0.12 Earnings | |||||
02/18/2026 | 5.45 | 5.54 | 5.38 | 5.40 | +0.19% | 119,409 |
02/17/2026 | 5.60 | 5.68 | 5.35 | 5.39 | -4.60% | 146,713 |
02/13/2026 | 5.44 | 5.67 | 5.44 | 5.65 | +3.67% | 81,349 |
02/12/2026 | 5.63 | 5.66 | 5.33 | 5.45 | -1.09% | 152,102 |
02/11/2026 | 5.70 | 5.74 | 5.50 | 5.51 | -1.78% | 82,923 |
02/10/2026 | 5.65 | 5.73 | 5.59 | 5.61 | -0.18% | 104,064 |
02/09/2026 | 5.64 | 5.68 | 5.50 | 5.62 | +2.00% | 103,776 |
02/06/2026 | 5.26 | 5.55 | 5.26 | 5.51 | +6.78% | 108,004 |
02/05/2026 | 5.34 | 5.38 | 5.14 | 5.16 | -2.09% | 123,342 |
02/04/2026 | 5.37 | 5.41 | 5.20 | 5.27 | -1.50% | 166,176 |
02/03/2026 | 5.53 | 5.56 | 5.24 | 5.35 | -3.78% | 188,418 |
02/02/2026 | 5.48 | 5.66 | 5.48 | 5.56 | +0.91% | 72,542 |
01/30/2026 | 5.55 | 5.60 | 5.45 | 5.51 | -0.72% | 94,445 |
01/29/2026 | 5.63 | 5.64 | 5.39 | 5.55 | -1.07% | 202,778 |
01/28/2026 | 5.74 | 5.79 | 5.59 | 5.61 | -2.01% | 91,831 |
01/27/2026 | 5.78 | 5.81 | 5.66 | 5.73 | -0.78% | 104,966 |
01/26/2026 | 5.63 | 5.78 | 5.63 | 5.77 | +2.67% | 86,259 |
01/23/2026 | 5.75 | 5.75 | 5.59 | 5.62 | -2.09% | 56,861 |
01/22/2026 | 5.61 | 5.87 | 5.61 | 5.74 | +3.99% | 202,465 |
01/21/2026 | 5.61 | 5.64 | 5.47 | 5.52 | -1.25% | 131,839 |
01/20/2026 | 5.55 | 5.76 | 5.50 | 5.59 | -0.89% | 140,622 |
01/16/2026 | 5.64 | 5.72 | 5.56 | 5.64 | +0.89% | 87,767 |
01/15/2026 | 5.52 | 5.66 | 5.50 | 5.59 | +2.19% | 98,751 |
01/14/2026 | 5.71 | 5.71 | 5.44 | 5.47 | -4.54% | 142,170 |
01/13/2026 | 5.71 | 5.80 | 5.68 | 5.73 | +1.24% | 112,603 |
01/12/2026 | 5.76 | 5.76 | 5.55 | 5.66 | -1.91% | 354,116 |