MTLS

Materialise NV Ads

$15.80 0.03 (0.19%)
17:28 EDT MTLS Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       747.74M
EPS:       -
Volume:       41,800
Day's Range:       15.72 - 16.19
52wk Range:       11.16 - 22.99
Previous Close:       15.80
Historical Data for MTLS
Date Open High Low Volume Close Change %
05/24/19 15.87 16.19 15.72 41,863 15.80 0.03   0.19%
05/23/19 15.82 15.87 15.46 62,644 15.77 -0.07   -0.44%
05/22/19 15.83 15.92 15.56 15,003 15.84 -0.02   -0.13%
05/21/19 15.60 16.00 15.55 32,645 15.86 0.26   1.67%
05/20/19 15.67 15.67 15.41 26,800 15.60 -0.09   -0.57%
05/17/19 15.95 16.17 15.63 24,100 15.69 -0.49   -3.03%
05/16/19 15.26 16.20 15.26 55,133 16.18 0.98   6.45%
05/15/19 15.30 15.73 15.20 61,721 15.20 -0.10   -0.65%
05/14/19 15.33 15.60 15.30 34,544 15.30 0.06   0.39%
05/13/19 15.57 15.65 15.19 41,787 15.24 -0.61   -3.85%
05/10/19 15.31 16.02 15.22 43,900 15.85 0.50   3.26%
05/09/19 16.05 16.17 15.31 154,437 15.35 -0.70   -4.36%
05/08/19 17.00 17.03 16.05 55,707 16.05 -0.94   -5.53%
05/07/19 16.52 17.03 16.35 75,325 16.99 0.33   1.98%
05/06/19 16.20 16.73 16.20 71,551 16.66 0.06   0.36%
05/03/19 16.32 16.76 16.15 32,900 16.60 0.38   2.34%
05/02/19 16.12 16.33 16.10 37,298 16.22 -0.02   -0.12%
05/01/19 16.64 16.70 16.13 45,708 16.24 -0.42   -2.52%
04/30/19 16.57 16.91 16.21 61,487 16.66 -0.04   -0.24%
04/29/19 16.63 16.75 16.31 99,095 16.70 0.15   0.91%
04/26/19 16.46 16.89 16.24 67,400 16.55 0.02   0.12%
04/25/19 17.59 17.62 16.39 77,653 16.53 -1.17   -6.61%
04/24/19 17.16 17.70 17.10 114,531 17.70 0.57   3.33%
04/23/19 17.17 17.24 17.09 44,706 17.13 -0.07   -0.41%
04/22/19 16.98 17.25 16.90 84,917 17.20 0.11   0.64%
04/18/19 17.18 17.20 16.94 46,000 17.09 -0.09   -0.52%
04/17/19 17.20 17.21 16.97 51,791 17.18 0.02   0.12%
04/16/19 16.93 17.21 16.93 53,217 17.16 0.36   2.14%
04/15/19 16.50 17.20 16.50 102,954 16.80 0.40   2.44%
04/12/19 16.78 16.79 16.38 33,800 16.40 -0.32   -1.91%
04/11/19 16.68 16.80 16.37 34,859 16.72 0.10   0.60%
04/10/19 16.80 16.97 16.54 37,295 16.62 -0.14   -0.84%
04/09/19 16.91 17.05 16.65 55,593 16.76 0.02   0.12%
04/08/19 17.13 17.13 16.21 46,826 16.74 -0.39   -2.28%
04/05/19 16.80 17.25 16.73 97,500 17.13 0.38   2.27%
04/04/19 16.78 16.78 16.40 79,001 16.75 -0.02   -0.12%
04/03/19 16.26 16.95 16.11 92,596 16.77 0.66   4.10%
04/02/19 15.70 16.19 15.56 73,889 16.11 0.41   2.61%
04/01/19 15.85 15.90 15.54 61,128 15.70 -0.04   -0.25%
03/29/19 15.74 15.98 15.71 99,300 15.74 0.16   1.03%
03/28/19 15.50 15.90 15.40 70,261 15.58 0.14   0.91%
03/27/19 16.11 16.11 15.22 194,503 15.44 -0.74   -4.57%
03/26/19 16.51 16.69 15.80 91,494 16.18 -0.17   -1.04%
03/25/19 16.30 16.58 16.05 96,184 16.35 0.08   0.49%
03/22/19 17.00 17.03 16.20 62,200 16.27 -0.87   -5.08%
03/21/19 16.81 17.16 16.81 54,816 17.14 0.30   1.78%
03/20/19 17.20 17.41 16.66 82,291 16.84 -0.39   -2.26%
03/19/19 16.15 17.48 16.12 260,531 17.23 1.11   6.89%
03/18/19 15.70 16.26 15.49 82,746 16.12 0.54   3.47%
03/15/19 16.39 16.39 15.30 518,500 15.58 -0.67   -4.12%
03/14/19 15.29 16.46 15.28 177,517 16.25 0.97   6.35%
03/13/19 15.68 15.97 15.00 165,870 15.28 -0.41   -2.61%
03/12/19 15.81 15.90 15.50 93,947 15.69 -0.01   -0.06%
03/11/19 15.16 15.84 15.10 83,682 15.70 0.60   3.97%
03/08/19 15.00 15.43 14.66 158,600 15.10 0.08   0.53%
03/07/19 15.88 16.03 15.02 248,138 15.02 -1.02   -6.36%
03/06/19 17.49 17.58 16.00 429,988 16.04 -2.40   -13.02%
03/05/19 18.30 18.61 17.90 97,364 18.44 0.06   0.33%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!