If you invested $1000 in Materialise N.V. (MTLS) 10 years ago, it would be worth $1,065.16 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $432.13, while $1000 invested 1 year ago would be worth $1,574.07. This corresponds to total returns of 6.52%, -56.79%, 57.41%, respectively, with annualized returns of 0.63%, -15.44%, 57.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 8.56 | 8.5 | 8.5 | 8.65 | 8.41 | 344,928 |
| September 30, 2026 | 8.52 | 8.56 | 8.56 | 8.74 | 8.47 | 311,438 |
| September 29, 2026 | 8.58 | 8.75 | 8.75 | 8.82 | 8.54 | 389,324 |
| September 28, 2026 | 8.34 | 8.58 | 8.58 | 8.61 | 8.24 | 324,468 |
| September 25, 2026 | 7.97 | 8.43 | 8.43 | 8.55 | 7.89 | 494,635 |
| September 24, 2026 | 7.97 | 8.01 | 8.01 | 8.08 | 7.85 | 266,984 |
| September 23, 2026 | 7.84 | 7.99 | 7.99 | 8 | 7.78 | 188,320 |
| September 22, 2026 | 7.8 | 7.84 | 7.84 | 7.87 | 7.73 | 86,739 |
| September 21, 2026 | 7.82 | 7.78 | 7.78 | 7.86 | 7.76 | 181,296 |
| September 18, 2026 | 7.65 | 7.77 | 7.77 | 7.8 | 7.45 | 148,691 |
| September 17, 2026 | 7.7 | 7.71 | 7.71 | 7.97 | 7.66 | 246,550 |
| September 16, 2026 | 7.67 | 7.7 | 7.7 | 7.74 | 7.61 | 105,354 |
| September 15, 2026 | 7.63 | 7.66 | 7.66 | 7.68 | 7.57 | 104,314 |
| September 11, 2026 | 7.45 | 7.64 | 7.64 | 7.73 | 7.37 | 367,156 |
| September 10, 2026 | 7.4 | 7.43 | 7.43 | 7.55 | 7.4 | 74,963 |
| September 09, 2026 | 7.55 | 7.46 | 7.46 | 7.59 | 7.4 | 111,514 |
| September 08, 2026 | 7.46 | 7.56 | 7.56 | 7.67 | 7.37 | 215,420 |
| September 04, 2026 | 7.02 | 7.46 | 7.46 | 7.6 | 7 | 258,157 |
| September 03, 2026 | 7.12 | 7.03 | 7.03 | 7.14 | 7.02 | 89,869 |
| September 02, 2026 | 7.09 | 7.07 | 7.07 | 7.19 | 7.05 | 61,917 |
| September 01, 2026 | 7.12 | 7.06 | 7.06 | 7.22 | 7.05 | 141,443 |
| August 31, 2026 | 7 | 7.21 | 7.21 | 7.29 | 6.99 | 148,072 |
| August 28, 2026 | 7.42 | 7.02 | 7.02 | 7.48 | 6.97 | 241,376 |
| August 27, 2026 | 7.2 | 7.42 | 7.42 | 7.45 | 6.91 | 499,291 |
| August 26, 2026 | 6.49 | 6.67 | 6.67 | 6.71 | 6.47 | 87,737 |
| August 25, 2026 | 6.7 | 6.47 | 6.47 | 6.73 | 6.45 | 86,842 |
| August 24, 2026 | 6.6 | 6.69 | 6.69 | 6.7 | 6.51 | 115,473 |
| 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 |