MTLS
Materialise NV Ads
$15.80
0.03 (0.19%)
MTLS Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
MTLS Stock Predictions, Articles, and Materialise NV Ads News
Printing Spread Profits in Stratasys and Materialise: SSYS Stock, MTLS Stock
Forget 3D Systems and buy SSYS stock and MTLS stock for a more effective way to spread 3D printing industry risk.
Biggest Movers in Services Stocks Now – MBLY BCOR INXN SHOP
The following stocks were the biggest movers and shakers in the Services sector today.
13 Software Stocks to Sell Now
This week, the ratings of 13 Software stocks on Portfolio Grader are down. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
17 Software Stocks to Sell Now
The ratings of 17 Software stocks are down this week, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Hottest Services Stocks Now – CCIH TTGT MOC YY
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Services Stocks Now – MTLS BSQR SLP CYRN
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Services Stocks Now – GRVY ARA SAP SQ
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Services Stocks Now – TSRI GRVY DMRC VRTU
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Services Stocks Now – WB SGMS COUP TWLO
The following stocks were moving the Services sector today.
Hottest Services Stocks Now – EVI FNCX ZDGE MIME
The Services sector saw plenty of trading activity today, including the following leaders and losers.
9 Software Stocks to Sell Now
This week, 9 Software stocks are worse, according to the Portfolio Graderdatabase. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Hottest Services Stocks Now – HMNY AAC LIOX MB
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Services Stocks Now – PFPT PYPL MSFT SNCR
The following stocks were moving the Services sector today.
6 Software Stocks to Sell Now
This week, 6 Software stocks are worse, according to the Portfolio Graderdatabase. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Biggest Movers in Services Stocks Now – ZDGE FNCX CRM TTGT
The following stocks were the biggest movers and shakers in the Services sector today.
Hottest Services Stocks Now – IZEA SMSI MATR DWCH
The following stocks were the biggest movers and shakers in the Services sector today.
Hottest Services Stocks Now – QUMU CSLT MIXT PCTY
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Services Stocks Now – EVI DVCR BIOS GRVY
The following stocks were moving the Services sector today.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
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!
