Skip to main content
MTLS logo

Materialise NV

MTLSNASDAQ

$8.62Today:- (-)1Y +40.30%

As of Oct 27, 2026 close

Market cap
$502.80M
P/E (TTM)
34.06
Forward P/E
16.88
Dividend yield
-
52-week range
$4.78$8.82
Volume (live)
-
Avg. volume (3M)
213.42K

Materialise NV (MTLS) Historical Stock Prices

Analyze Materialise NV (MTLS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Materialise NV (MTLS) Interactive Price Chart

Interactive historical price chart showing Materialise NV stock price movements and trends across multiple time periods.

Loading chart...

MTLS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MTLS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20268.608.748.588.628.62129.94K
Oct 26, 20268.608.788.588.658.65184.15K
Oct 23, 20268.508.678.438.638.63137.07K
Oct 22, 20268.378.558.288.538.53112.42K
Oct 21, 20268.298.588.248.478.47138.04K
Oct 20, 20268.058.247.908.218.21133.41K
Oct 19, 20268.008.167.948.118.11170.86K
Oct 16, 20268.098.197.988.008.00267.49K
Oct 15, 20268.088.208.028.128.12422.43K
Oct 14, 20268.108.208.058.138.13161.88K
Oct 13, 20268.288.318.128.138.1370.19K
Oct 12, 20268.208.408.208.278.27154.49K
Oct 9, 20268.428.508.128.308.30346.08K
Oct 8, 20268.438.518.348.408.40222.79K
Oct 7, 20268.568.568.468.508.50120.43K
Oct 6, 20268.598.658.508.568.56181.63K
Oct 5, 20268.508.638.408.558.55164.63K
Oct 2, 20268.558.558.448.508.50192.53K
Oct 1, 20268.568.658.418.508.50344.93K
Sep 30, 20268.528.738.478.568.56311.96K
Sep 29, 20268.588.828.548.758.75389.57K
Sep 28, 20268.348.618.248.588.58325.54K
Sep 25, 20267.978.557.898.438.43495.24K
Sep 24, 20267.978.087.858.018.01267.58K
Sep 23, 20267.848.007.787.997.99188.43K
Sep 22, 20267.807.877.737.847.8486.74K
Sep 21, 20267.857.927.767.787.78181.35K
Sep 18, 20267.657.807.457.777.77148.91K
Sep 17, 20267.707.977.667.717.71246.55K
Sep 16, 20267.677.747.627.707.70105.36K
Sep 15, 20267.637.687.577.667.66104.34K
Sep 14, 20267.577.717.557.637.63176.34K
Sep 11, 20267.457.727.367.647.64369.18K
Sep 10, 20267.407.557.407.437.4374.97K
Sep 9, 20267.557.597.407.467.46111.52K
Sep 8, 20267.467.677.377.567.56215.42K
Sep 4, 20267.027.607.007.467.46258.21K
Sep 3, 20267.127.147.017.037.0389.87K
Sep 2, 20267.097.197.057.077.0761.95K
Sep 1, 20267.127.227.047.067.06141.44K
Aug 31, 20267.007.296.997.217.21148.13K
Aug 28, 20267.427.486.977.027.02241.38K
Aug 27, 20267.207.456.917.427.42499.34K
Aug 26, 20266.496.716.476.676.6787.88K
Aug 25, 20266.706.726.456.476.4786.84K
Aug 24, 20266.606.706.516.696.69115.47K
Aug 21, 20266.546.636.546.616.6141.78K
Aug 20, 20266.576.666.466.516.5176.44K
Aug 19, 20266.676.776.526.576.57108.04K
Aug 18, 20266.676.786.676.696.6952.50K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.