loading

Materialise Nv Adr Stock (MTLS) Price History

The historical daily chart and data for Materialise Nv Adr stock (MTLS), show that the latest closing stock price as of August 22, 2025, is $5.25.
  • Materialise Nv Adr all-time high stock price is $87.40, occurred on February 16, 2021.
  • The lowest Materialise Nv Adr stock price recorded was $3.93 on April 07, 2025. Since then, Materialise Nv Adr's stock price has risen over 33.59% to $5.25 now.
  • The 52-week high stock price for MTLS is $9.69, representing a 84.57% increase from the current share price, occurred on February 14, 2025.
  • The 52-week low stock price for MTLS is $3.93, indicating a -25.14% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Materialise Nv Adr (MTLS) stock in the beginning of 2024 was $24.49. The stock closed the year at $8.80, a loss of over -64.07% for the year.
The table below shows more information about MTLS historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.26 $5.00 $0.2603 274,379.0 +4.79%
Aug 21, 2025 $5.03 $4.92 $0.105 171,127.0 -0.20%
Aug 20, 2025 $5.10 $4.96 $0.14 119,737.0 -1.18%
Aug 19, 2025 $5.12 $4.98 $0.135 170,058.0 +0.00%
Aug 18, 2025 $5.16 $5.02 $0.1425 112,021.0 -1.74%
Aug 15, 2025 $5.26 $5.11 $0.1487 68,050.0 -0.19%
Aug 14, 2025 $5.40 $5.07 $0.33 62,634.0 -2.26%
Aug 13, 2025 $5.32 $5.08 $0.2374 115,104.0 +3.72%
Aug 12, 2025 $5.15 $4.94 $0.21 56,803.0 +2.20%
Aug 11, 2025 $5.05 $4.91 $0.14 146,987.0 -0.60%
Aug 08, 2025 $5.16 $4.95 $0.205 114,344.0 -0.59%
Aug 07, 2025 $5.17 $5.01 $0.1575 72,842.0 +0.00%
Aug 06, 2025 $5.12 $4.97 $0.15 84,641.0 +0.20%
Aug 05, 2025 $5.18 $5.04 $0.145 73,105.0 -0.39%
Aug 04, 2025 $5.11 $5.00 $0.11 64,459.0 +1.00%
Aug 01, 2025 $5.20 $4.92 $0.28 148,113.0 -2.71%
Jul 31, 2025 $5.37 $5.14 $0.2325 149,318.0 -1.71%
Jul 30, 2025 $5.37 $5.17 $0.2037 55,063.0 -1.13%
Jul 29, 2025 $5.40 $5.24 $0.1581 91,894.0 +0.00%
Jul 28, 2025 $5.57 $5.13 $0.4313 240,633.0 -0.28%
Jul 25, 2025 $5.43 $5.32 $0.11 161,324.0 +0.00%
Jul 24, 2025 $5.88 $5.25 $0.6231 519,024.0 -13.83%

Materialise Nv Adr Stock (MTLS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Materialise Nv Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTLS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Materialise Nv Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Materialise Nv Adr Stock (MTLS) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.40 $4.91 $0.49 2,128,783.0 +1.74%
Jul, 2025 $6.19 $5.13 $1.06 2,297,715.0 -8.67%
Jun, 2025 $5.94 $5.25 $0.69 1,826,651.0 +4.82%
May, 2025 $5.63 $5.00 $0.63 2,104,890.0 +4.86%
Apr, 2025 $5.42 $3.93 $1.49 4,586,116.0 +4.47%
Mar, 2025 $5.46 $4.81 $0.645 4,106,209.0 -6.46%
Feb, 2025 $9.69 $5.17 $4.52 9,600,014.0 -37.23%
Jan, 2025 $8.85 $6.97 $1.88 3,989,658.0 +19.03%

Materialise Nv Adr Stock (MTLS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.50 $6.96 $1.54 4,131,437.0 -6.95%
Nov, 2024 $7.66 $5.90 $1.76 4,062,375.0 +29.10%
Oct, 2024 $6.46 $4.97 $1.49 3,186,696.0 +7.85%
Sep, 2024 $5.50 $4.79 $0.71 4,309,911.0 +2.43%
Aug, 2024 $6.63 $5.29 $1.34 1,979,101.0 -17.69%
Jul, 2024 $6.70 $4.71 $1.99 1,946,363.0 +29.74%
Jun, 2024 $5.42 $4.70 $0.7199 1,034,082.0 +0.20%
May, 2024 $5.50 $4.98 $0.52 1,259,696.0 -4.21%
Apr, 2024 $5.45 $4.82 $0.63 1,604,991.0 -1.14%
Mar, 2024 $5.53 $4.86 $0.6699 1,842,552.0 -2.22%
Feb, 2024 $6.14 $5.29 $0.8499 1,955,925.0 -4.76%
Jan, 2024 $6.56 $5.62 $0.94 1,631,451.0 -13.63%

Materialise Nv Adr Stock (MTLS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.93 $6.08 $0.85 2,116,574.0 +3.71%
Nov, 2023 $6.69 $5.43 $1.26 4,160,318.0 +15.09%
Oct, 2023 $5.61 $4.93 $0.675 3,292,514.0 +0.18%
Sep, 2023 $6.77 $5.31 $1.46 2,526,130.0 -18.79%
Aug, 2023 $7.96 $6.51 $1.45 2,581,877.0 -15.29%
Jul, 2023 $9.50 $7.88 $1.62 2,782,843.0 -7.64%
Jun, 2023 $10.20 $7.52 $2.68 8,427,674.0 -7.30%
May, 2023 $9.85 $8.19 $1.66 1,388,694.0 +3.67%
Apr, 2023 $9.17 $7.72 $1.45 1,604,672.0 +8.31%
Mar, 2023 $8.96 $7.30 $1.66 3,325,080.0 -3.49%
Feb, 2023 $11.42 $8.60 $2.82 3,525,173.0 -18.41%
Jan, 2023 $10.63 $8.34 $2.29 7,884,103.0 +19.77%
$349.63
price up icon 0.59%
$185.88
price up icon 1.40%
software_application ADP
$307.95
price up icon 0.99%
$361.98
price up icon 2.42%
$142.11
price up icon 3.97%
software_application NOW
$886.75
price up icon 1.12%
Cap:     |  Volume (24h):