Materialise N.V. (MTLS) NASDAQ
6.89
+0.03(+0.44%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
MTLS Historical Return
If you invested $1000 in Materialise N.V. (MTLS) 10 years ago, it would be worth $937.41 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $253.03, while $1000 invested 1 year ago would be worth $1,285.45. This corresponds to total returns of -6.26%, -74.7%, 28.54%, respectively, with annualized returns of -0.64%, -24.02%, 28.54%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 5.88 | 6.19 | 6.19 | 6.2 | 5.86 | 284,804 |
| May 22, 2026 | 5.75 | 5.9 | 5.9 | 5.93 | 5.75 | 148,397 |
| May 21, 2026 | 5.62 | 5.82 | 5.82 | 5.84 | 5.58 | 104,024 |
| May 20, 2026 | 5.56 | 5.66 | 5.66 | 5.7 | 5.54 | 81,317 |
| May 19, 2026 | 5.57 | 5.56 | 5.56 | 5.61 | 5.48 | 108,367 |
| May 18, 2026 | 5.68 | 5.61 | 5.61 | 5.72 | 5.57 | 173,366 |
| May 15, 2026 | 5.71 | 5.68 | 5.68 | 5.76 | 5.61 | 111,793 |
| May 14, 2026 | 5.65 | 5.87 | 5.87 | 5.87 | 5.6 | 133,344 |
| May 13, 2026 | 5.72 | 5.59 | 5.59 | 5.75 | 5.58 | 202,901 |
| May 12, 2026 | 5.47 | 5.8 | 5.8 | 5.8 | 5.41 | 152,233 |
| May 11, 2026 | 5.38 | 5.47 | 5.47 | 5.49 | 5.3 | 192,760 |
| May 08, 2026 | 5.48 | 5.41 | 5.41 | 5.5 | 5.26 | 117,590 |
| May 07, 2026 | 5.6 | 5.44 | 5.44 | 5.62 | 5.32 | 207,816 |
| May 06, 2026 | 5.6 | 5.62 | 5.62 | 5.7 | 5.58 | 99,067 |
| May 05, 2026 | 5.58 | 5.64 | 5.64 | 5.68 | 5.53 | 67,964 |
| May 04, 2026 | 5.61 | 5.56 | 5.56 | 5.7 | 5.5 | 144,792 |
| May 01, 2026 | 5.52 | 5.63 | 5.63 | 5.66 | 5.51 | 72,982 |
| April 30, 2026 | 5.22 | 5.49 | 5.49 | 5.52 | 5.2 | 80,958 |
| April 29, 2026 | 5.23 | 5.23 | 5.23 | 5.33 | 5.22 | 55,997 |
| April 28, 2026 | 5.31 | 5.3 | 5.3 | 5.42 | 5.22 | 83,788 |
| April 27, 2026 | 5.25 | 5.31 | 5.31 | 5.43 | 5.15 | 88,229 |
| April 24, 2026 | 5.12 | 5.21 | 5.21 | 5.24 | 5.08 | 54,345 |
| April 23, 2026 | 5.38 | 5.11 | 5.11 | 5.39 | 5.1 | 54,153 |
| April 22, 2026 | 5.43 | 5.46 | 5.46 | 5.48 | 5.33 | 56,032 |
| April 21, 2026 | 5.47 | 5.39 | 5.39 | 5.51 | 5.34 | 43,449 |
| April 20, 2026 | 5.41 | 5.43 | 5.43 | 5.54 | 5.4 | 72,190 |
| April 17, 2026 | 5.34 | 5.46 | 5.46 | 5.58 | 5.34 | 102,319 |
| April 16, 2026 | 5.33 | 5.31 | 5.31 | 5.38 | 5.25 | 147,722 |
| April 15, 2026 | 5.22 | 5.31 | 5.31 | 5.5 | 5 | 99,298 |
| April 14, 2026 | 5.17 | 5.2 | 5.2 | 5.28 | 5.15 | 49,133 |
| April 13, 2026 | 5.07 | 5.17 | 5.17 | 5.23 | 5.01 | 99,532 |
| April 10, 2026 | 5.12 | 5.07 | 5.07 | 5.14 | 4.99 | 59,422 |
| April 09, 2026 | 5.05 | 5.02 | 5.02 | 5.11 | 4.97 | 57,334 |
| April 08, 2026 | 5.15 | 5.08 | 5.08 | 5.18 | 5.05 | 36,709 |
| April 07, 2026 | 5 | 5.01 | 5.01 | 5.06 | 4.97 | 59,400 |
| April 06, 2026 | 5.03 | 4.97 | 4.97 | 5.1 | 4.97 | 29,393 |
| April 02, 2026 | 4.94 | 5 | 5 | 5.06 | 4.92 | 52,096 |
| April 01, 2026 | 4.96 | 4.99 | 4.99 | 5.1 | 4.91 | 48,042 |
| March 31, 2026 | 4.92 | 4.94 | 4.94 | 5 | 4.85 | 73,595 |
| March 30, 2026 | 4.91 | 4.8 | 4.8 | 4.96 | 4.79 | 57,710 |
| March 27, 2026 | 4.94 | 4.8 | 4.8 | 4.94 | 4.78 | 75,370 |
| March 26, 2026 | 4.95 | 4.94 | 4.94 | 5.04 | 4.91 | 50,717 |
| March 25, 2026 | 4.98 | 4.95 | 4.95 | 4.98 | 4.86 | 44,829 |
| March 24, 2026 | 5 | 4.94 | 4.94 | 5.08 | 4.9 | 66,069 |
| March 23, 2026 | 4.94 | 4.94 | 4.94 | 5.1 | 4.85 | 381,948 |
| March 20, 2026 | 5 | 4.89 | 4.89 | 5.12 | 4.85 | 131,494 |
| March 19, 2026 | 5.04 | 5 | 5 | 5.09 | 4.99 | 76,756 |
| March 18, 2026 | 5.2 | 5.06 | 5.06 | 5.26 | 5.06 | 91,571 |
| March 17, 2026 | 5.28 | 5.22 | 5.22 | 5.31 | 5.2 | 50,962 |
| March 16, 2026 | 5.25 | 5.23 | 5.23 | 5.4 | 5.19 | 56,376 |
| March 13, 2026 | 5.42 | 5.23 | 5.23 | 5.45 | 5.18 | 87,080 |
| March 12, 2026 | 5.32 | 5.42 | 5.42 | 5.55 | 5.22 | 201,769 |
| March 11, 2026 | 5.17 | 5.27 | 5.27 | 5.28 | 5.12 | 71,083 |
| March 10, 2026 | 5.28 | 5.21 | 5.21 | 5.32 | 5.18 | 60,331 |
| March 09, 2026 | 5.24 | 5.22 | 5.22 | 5.25 | 5.07 | 132,043 |
