MTLS
MATERIALISE SP ADS (MTLS)
NASDAQ
$8.54+$0.07 (+0.81%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $487.6M
    Market Cap
  • 42.83%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +8.87%
    Low Price$7.84
    High Price$8.75
  • 3 Months
    +28.33%
    Low Price$6.32
    High Price$8.75
  • 1 Year
    +42.83%
    Low Price$4.80
    High Price$8.75
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
8.29
8.58
8.24
8.47
+3.17%
138,038
10/20/2026
8.05
8.24
7.90
8.21
+1.30%
133,415
10/19/2026
8.00
8.16
7.94
8.11
+1.31%
170,857
10/16/2026
8.09
8.19
7.98
8.00
-1.48%
267,491
10/15/2026
8.08
8.20
8.02
8.12
-0.12%
422,431
10/14/2026
8.10
8.20
8.06
8.13
0.00%
161,875
10/13/2026
8.28
8.31
8.12
8.13
-1.69%
70,190
10/12/2026
8.20
8.40
8.20
8.27
-0.36%
154,492
10/09/2026
8.42
8.50
8.12
8.30
-1.19%
346,082
10/08/2026
8.43
8.51
8.34
8.40
-1.18%
222,789
10/07/2026
8.56
8.56
8.46
8.50
-0.70%
120,431
10/06/2026
8.59
8.65
8.50
8.56
+0.12%
181,630
10/05/2026
8.50
8.63
8.40
8.55
+0.59%
164,631
10/02/2026
8.55
8.55
8.44
8.50
0.00%
192,531
10/01/2026
8.56
8.65
8.41
8.50
-0.70%
344,931
09/30/2026
8.52
8.74
8.47
8.56
-2.17%
311,959
09/29/2026
8.58
8.82
8.54
8.75
+1.98%
389,574
09/28/2026
8.34
8.61
8.24
8.58
+1.78%
324,162
09/25/2026
7.97
8.55
7.89
8.43
+5.24%
495,241
09/24/2026
7.97
8.08
7.85
8.01
+0.25%
267,585
09/23/2026
7.84
8.00
7.78
7.99
+1.91%
188,425
09/22/2026
7.80
7.87
7.73
7.84
+0.77%
86,739
09/21/2026
7.85
7.92
7.76
7.78
+0.13%
181,347
09/18/2026
7.65
7.80
7.45
7.77
+0.78%
148,912
09/17/2026
7.70
7.97
7.66
7.71
+0.13%
246,553
09/16/2026
7.67
7.74
7.61
7.70
+0.52%
105,355
09/15/2026
7.63
7.68
7.57
7.66
+0.39%
104,345
09/14/2026
7.57
7.72
7.56
7.63
-0.13%
176,341
09/11/2026
7.45
7.72
7.36
7.64
+2.83%
369,184
09/10/2026
7.40
7.55
7.40
7.43
-0.40%
74,965
09/09/2026
7.55
7.59
7.40
7.46
-1.32%
111,517
09/08/2026
7.46
7.67
7.37
7.56
+1.34%
215,423
09/04/2026
7.02
7.60
7.00
7.46
+6.12%
258,209
09/03/2026
7.12
7.14
7.02
7.03
-0.57%
89,871
09/02/2026
7.09
7.19
7.05
7.07
+0.14%
61,951
09/01/2026
7.12
7.22
7.05
7.06
-2.08%
141,444
08/31/2026
7.00
7.29
6.99
7.21
+2.71%
148,129
08/28/2026
7.42
7.48
6.97
7.02
-5.39%
241,378
08/27/2026
7.20
7.45
6.91
7.42
+11.24%
499,342
08/27/2026
$0.07 Earnings
08/26/2026
6.49
6.71
6.47
6.67
+3.09%
87,881
08/25/2026
6.70
6.73
6.45
6.47
-3.29%
86,844
08/24/2026
6.60
6.70
6.51
6.69
+1.21%
115,474
08/21/2026
6.54
6.63
6.54
6.61
+1.54%
41,781
08/20/2026
6.57
6.66
6.46
6.51
-0.91%
76,440
08/19/2026
6.67
6.77
6.52
6.57
-1.79%
108,036
08/18/2026
6.67
6.78
6.67
6.69
-0.59%
52,496
08/17/2026
6.86
6.89
6.71
6.73
-2.75%
63,471
08/14/2026
6.84
6.92
6.78
6.92
+0.87%
71,833
08/13/2026
6.79
6.88
6.73
6.86
+0.88%
53,459
08/12/2026
6.94
6.94
6.70
6.80
-1.02%
58,170
08/11/2026
6.84
6.89
6.77
6.87
+0.29%
47,568
08/10/2026
6.85
6.87
6.80
6.85
0.00%
65,659
08/07/2026
6.79
6.90
6.75
6.85
+1.48%
58,656
08/06/2026
6.80
6.80
6.67
6.75
-0.59%
32,944
08/05/2026
6.72
6.82
6.67
6.79
+1.34%
53,627
08/04/2026
6.50
6.74
6.40
6.70
+2.92%
86,423
08/03/2026
6.36
6.53
6.36
6.51
+2.52%
57,395
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