If you invested $1000 in Materialise N.V. (MTLS) 10 years ago, it would be worth $1,026.71 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $280.28, while $1000 invested 1 year ago would be worth $1,166.95. This corresponds to total returns of 2.67%, -71.97%, 16.69%, respectively, with annualized returns of 0.26%, -22.45%, 16.69%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 6.83 | 6.92 | 6.92 | 6.95 | 6.81 | 89,473 |
| November 09, 2026 | 6.84 | 6.88 | 6.88 | 6.92 | 6.76 | 108,098 |
| November 06, 2026 | 6.69 | 6.75 | 6.75 | 6.85 | 6.68 | 115,765 |
| November 05, 2026 | 7.3 | 6.66 | 6.66 | 7.3 | 6.63 | 173,343 |
| November 04, 2026 | 7.2 | 7.32 | 7.32 | 7.38 | 7.13 | 110,055 |
| November 03, 2026 | 7.24 | 7.12 | 7.12 | 7.29 | 7.12 | 100,095 |
| November 02, 2026 | 7.2 | 7.22 | 7.22 | 7.27 | 7.11 | 213,601 |
| October 30, 2026 | 7.25 | 7.18 | 7.18 | 7.33 | 7.02 | 397,742 |
| October 29, 2026 | 6.85 | 7.24 | 7.24 | 7.34 | 6.84 | 405,531 |
| October 28, 2026 | 7.51 | 6.78 | 6.78 | 7.75 | 6.35 | 1.25M |
| October 27, 2026 | 8.6 | 8.62 | 8.62 | 8.74 | 8.58 | 129,886 |
| October 26, 2026 | 8.6 | 8.65 | 8.65 | 8.78 | 8.58 | 184,139 |
| October 23, 2026 | 8.5 | 8.63 | 8.63 | 8.67 | 8.43 | 137,067 |
| October 22, 2026 | 8.37 | 8.53 | 8.53 | 8.55 | 8.28 | 112,416 |
| October 21, 2026 | 8.29 | 8.47 | 8.47 | 8.58 | 8.24 | 137,985 |
| October 20, 2026 | 8.05 | 8.21 | 8.21 | 8.24 | 7.9 | 133,364 |
| October 19, 2026 | 8 | 8.11 | 8.11 | 8.16 | 7.94 | 170,856 |
| October 16, 2026 | 8.09 | 8 | 8 | 8.19 | 7.98 | 267,440 |
| October 15, 2026 | 8.08 | 8.12 | 8.12 | 8.2 | 8.02 | 422,428 |
| October 14, 2026 | 8.1 | 8.13 | 8.13 | 8.2 | 8.06 | 161,872 |
| October 13, 2026 | 8.28 | 8.13 | 8.13 | 8.31 | 8.12 | 70,187 |
| October 12, 2026 | 8.2 | 8.27 | 8.27 | 8.4 | 8.2 | 154,458 |
| October 09, 2026 | 8.42 | 8.3 | 8.3 | 8.5 | 8.12 | 346,003 |
| October 08, 2026 | 8.43 | 8.4 | 8.4 | 8.51 | 8.34 | 222,710 |
| October 07, 2026 | 8.54 | 8.5 | 8.5 | 8.56 | 8.46 | 118,431 |
| October 06, 2026 | 8.59 | 8.56 | 8.56 | 8.65 | 8.5 | 181,628 |
| October 05, 2026 | 8.5 | 8.55 | 8.55 | 8.63 | 8.4 | 164,433 |
| October 02, 2026 | 8.55 | 8.5 | 8.5 | 8.55 | 8.44 | 191,998 |
| 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 |