Materialise N.V. (MTLS) NASDAQ

Currency In USD

MTLS Historical Return

If you invested $1000 in Materialise N.V. (MTLS) 10 years ago, it would be worth $1,054.23 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $316.27, while $1000 invested 1 year ago would be worth $1,259.05. This corresponds to total returns of 5.42%, -68.37%, 25.9%, respectively, with annualized returns of 0.53%, -20.57%, 25.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTLS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	6.54	6.61	6.61	6.63	6.54	41,778
August 20, 2026	6.57	6.51	6.51	6.66	6.46	76,440
August 19, 2026	6.57	6.57	6.57	6.77	6.52	0
August 18, 2026	6.67	6.69	6.69	6.78	6.67	52,495
August 17, 2026	6.86	6.73	6.73	6.89	6.71	63,469
August 14, 2026	6.84	6.92	6.92	6.92	6.78	71,833
August 13, 2026	6.79	6.86	6.86	6.88	6.73	53,459
August 12, 2026	6.94	6.8	6.8	6.94	6.7	0
August 11, 2026	6.84	6.87	6.87	6.89	6.77	47,299
August 10, 2026	6.85	6.85	6.85	6.87	6.8	65,659
August 07, 2026	6.79	6.85	6.85	6.9	6.75	58,656
August 06, 2026	6.8	6.75	6.75	6.8	6.67	32,944
August 05, 2026	6.72	6.79	6.79	6.82	6.67	53,621
August 04, 2026	6.5	6.7	6.7	6.74	6.4	86,161
August 03, 2026	6.36	6.51	6.51	6.53	6.36	57,395
July 31, 2026	6.4	6.35	6.35	6.52	6.32	56,756
July 30, 2026	6.33	6.41	6.41	6.45	6.31	67,544
July 29, 2026	6.49	6.32	6.32	6.51	6.26	61,571
July 28, 2026	6.47	6.44	6.44	6.53	6.33	55,621
July 27, 2026	6.59	6.44	6.44	6.61	6.41	37,635
July 23, 2026	6.46	6.43	6.43	6.54	6.37	40,864
July 22, 2026	6.58	6.47	6.47	6.66	6.46	59,960
July 21, 2026	6.62	6.6	6.6	6.78	6.57	96,558
July 20, 2026	6.57	6.56	6.56	6.65	6.36	88,930
July 17, 2026	6.65	6.54	6.54	6.69	6.5	136,444
July 16, 2026	6.68	6.69	6.69	6.83	6.63	51,121
July 15, 2026	6.89	6.68	6.68	6.89	6.68	31,739
July 14, 2026	6.78	6.77	6.77	6.96	6.73	52,194
July 13, 2026	6.72	6.84	6.84	6.94	6.7	48,174
July 10, 2026	6.92	6.77	6.77	7	6.74	36,232
July 09, 2026	6.87	6.93	6.93	7.05	6.85	33,351
July 08, 2026	7	6.88	6.88	7.04	6.85	75,732
July 07, 2026	7.3	7.04	7.04	7.3	7.04	56,580
July 06, 2026	7.16	7.32	7.32	7.38	7.1	72,972
July 02, 2026	7.17	7.16	7.16	7.28	7.01	93,265
July 01, 2026	7.44	7.11	7.11	7.5	7.05	142,775
June 30, 2026	7.15	7.43	7.43	7.45	7.13	188,085
June 29, 2026	7.1	7.16	7.16	7.23	7.04	115,511
June 26, 2026	6.82	7.07	7.07	7.14	6.77	268,656
June 25, 2026	6.7	6.89	6.89	6.93	6.6	187,985
June 24, 2026	6.72	6.65	6.65	6.95	6.56	326,243
June 23, 2026	6.41	6.51	6.51	6.64	6.41	107,880
June 22, 2026	6.7	6.49	6.49	6.71	6.47	95,224
June 18, 2026	6.61	6.71	6.71	6.73	6.47	112,447
June 17, 2026	6.64	6.61	6.61	6.79	6.61	85,031
June 16, 2026	6.7	6.66	6.66	6.81	6.63	112,144
June 15, 2026	6.7	6.67	6.67	6.86	6.67	91,901
June 12, 2026	6.65	6.66	6.66	6.79	6.6	110,083
June 11, 2026	6.61	6.65	6.65	6.68	6.42	164,724
June 10, 2026	6.57	6.56	6.56	6.75	6.53	83,244
June 09, 2026	6.61	6.63	6.63	6.83	6.39	192,416
June 08, 2026	6.57	6.61	6.61	6.66	6.43	101,562
June 05, 2026	6.7	6.56	6.56	6.73	6.42	0
June 04, 2026	6.6	6.71	6.71	6.91	6.56	161,898
June 03, 2026	6.85	6.61	6.61	6.85	6.52	176,756
June 02, 2026	6.85	6.89	6.89	6.97	6.79	168,807
June 01, 2026	6.6	6.86	6.86	7	6.6	324,536
May 29, 2026	6.44	6.67	6.67	6.69	6.44	240,474
May 28, 2026	6.36	6.48	6.48	6.48	6.21	129,255
May 27, 2026	6.14	6.31	6.31	6.33	6.1	150,880