$MTLS: Materialise NV - American Depositary Shares
2025-06-18 MTLS 2025-06-18 08:02:18 6.12 4.84 1.08% MTLS 2025-06-18 10:02:18 5.60 5.52 -0.18% MTLS 2025-06-18 11:01:47 5.62 5.60 -0.36% MTLS 2025-06-18 12:02:14 5.58 5.54 -1.08% MTLS 2025-06-18 13:01:41 5.58 5.55 -0.90% MTLS 2025-06-18 14:02:18 5.57 5.53 -1.25% MTLS 2025-06-18 15:01:47 5.52 5.50 -2.33% MTLS 2025-06-18 16:02:23 9.11 5.40 -2.51% MTLS 2025-06-18 17:01:42 6.12 5.40 -2.48% MTLS 2025-06-18 20:02:19 0.00 0.00 -2.48% 2025-06-20 MTLS 2025-06-20 05:01:35 6.43 4.67 -2.48% MTLS 2025-06-20 07:01:43 5.86 4.67 -2.48% MTLS 2025-06-20 08:02:13 6.43 4.67 -2.48% MTLS 2025-06-20 10:02:18 5.55 5.51 0.89% MTLS 2025-06-20 11:01:41 5.47 5.45 -0.53% MTLS 2025-06-20 12:02:14 5.46 5.43 -0.53% MTLS 2025-06-20 13:01:38 5.46 5.42 -0.71% MTLS 2025-06-20 14:02:23 5.41 5.38 -1.42% MTLS 2025-06-20 16:12:40 9.11 0.00 -1.77% MTLS 2025-06-20 18:13:44 6.05 4.80 -1.82% MTLS 2025-06-20 20:02:13 0.00 0.00 -1.82% 2025-06-23 MTLS 2025-06-23 05:01:37 6.43 4.80 -1.82% MTLS 2025-06-23 06:02:14 6.43 4.67 -1.82% MTLS 2025-06-23 07:01:39 5.85 4.67 -1.82% MTLS 2025-06-23 09:08:26 5.85 5.15 -1.82% MTLS 2025-06-23 10:03:51 5.39 5.36 0.00% MTLS 2025-06-23 11:02:07 5.41 5.37 0.55% MTLS 2025-06-23 12:01:53 5.38 5.35 -0.55% MTLS 2025-06-23 13:02:07 5.31 5.27 -1.82% MTLS 2025-06-23 14:01:58 5.38 5.35 -0.18% MTLS 2025-06-23 15:02:04 5.42 5.37 0.00% MTLS 2025-06-23 16:01:57 5.99 5.00 0.36% MTLS 2025-06-23 17:02:03 5.99 4.67 0.37% MTLS 2025-06-23 18:01:54 6.43 4.67 0.37% MTLS 2025-06-23 20:01:52 0.00 0.00 0.37% 2025-06-24 MTLS 2025-06-24 05:01:44 6.43 4.67 0.37% MTLS 2025-06-24 10:02:11 5.50 5.43 1.67% MTLS 2025-06-24 11:01:47 5.54 5.49 2.41% MTLS 2025-06-24 12:02:13 5.54 5.51 2.41% MTLS 2025-06-24 13:01:54 5.58 5.54 3.15% MTLS 2025-06-24 14:02:13 5.55 5.53 2.41% MTLS 2025-06-24 15:01:45 5.55 5.50 2.41% MTLS 2025-06-24 16:02:16 5.58 5.29 2.60% MTLS 2025-06-24 17:01:49 5.99 5.29 2.59% MTLS 2025-06-24 18:02:13 6.05 5.29 2.59% MTLS 2025-06-24 20:02:06 0.00 0.00 2.59% 2025-06-25 MTLS 2025-06-25 05:01:47 6.17 4.67 2.59% MTLS 2025-06-25 07:01:44 6.05 4.67 2.59% MTLS 2025-06-25 10:02:18 5.58 5.50 0.00% MTLS 2025-06-25 11:01:50 5.50 5.48 -0.74% MTLS 2025-06-25 13:01:48 5.46 5.44 -1.48% MTLS 2025-06-25 14:02:14 5.48 5.46 -1.30% MTLS 2025-06-25 15:01:45 5.47 5.45 -1.48% MTLS 2025-06-25 16:02:12 5.58 5.27 -1.48% MTLS 2025-06-25 17:01:46 5.99 5.27 -1.44% MTLS 2025-06-25 20:02:07 0.00 0.00 -1.44% 2025-06-26 MTLS 2025-06-26 04:02:21 5.99 0.00 -1.44% MTLS 2025-06-26 05:01:48 5.92 4.67 -1.44% MTLS 2025-06-26 10:02:13 5.53 5.41 1.26% MTLS 2025-06-26 11:01:44 5.50 5.48 0.72% MTLS 2025-06-26 12:02:14 5.51 5.49 0.90% MTLS 2025-06-26 14:02:13 5.52 5.50 0.90% MTLS 2025-06-26 15:01:45 5.54 5.52 1.62% MTLS 2025-06-26 16:02:09 5.58 5.00 1.62% MTLS 2025-06-26 17:01:43 5.99 4.67 1.65% MTLS 2025-06-26 20:02:13 0.00 0.00 1.65% 2025-06-27 MTLS 2025-06-27 05:00:45 5.99 4.67 1.65% MTLS 2025-06-27 10:00:48 5.61 5.52 -0.37% MTLS 2025-06-27 11:00:41 5.59 5.56 0.73% MTLS 2025-06-27 12:00:47 5.60 5.57 0.92% MTLS 2025-06-27 13:00:39 5.59 5.57 0.73% MTLS 2025-06-27 14:00:46 5.61 5.58 1.10% MTLS 2025-06-27 15:00:51 5.60 5.57 0.73% MTLS 2025-06-27 16:00:46 5.63 5.60 1.28% MTLS 2025-06-27 17:00:38 5.90 4.67 1.26% MTLS 2025-06-27 20:00:48 5.99 4.67 1.26% MTLS 2025-06-27 21:00:38 0.00 0.00 1.26% 2025-06-30 MTLS 2025-06-30 05:00:44 6.43 4.67 1.26% MTLS 2025-06-30 07:00:43 6.43 4.99 1.26% MTLS 2025-06-30 08:00:47 6.43 5.14 1.26% MTLS 2025-06-30 10:00:45 5.68 5.63 1.26% MTLS 2025-06-30 11:00:41 5.71 5.67 1.80% MTLS 2025-06-30 12:00:43 5.69 5.66 1.08% MTLS 2025-06-30 13:00:42 5.68 5.66 1.08% MTLS 2025-06-30 14:00:52 5.81 5.79 3.42% MTLS 2025-06-30 15:00:41 5.78 5.76 3.06% MTLS 2025-06-30 16:00:52 5.66 5.65 0.90% MTLS 2025-06-30 17:00:45 6.10 5.61 0.89% MTLS 2025-06-30 20:00:45 6.43 5.61 0.89% MTLS 2025-06-30 21:00:38 0.00 0.00 0.89% 2025-07-01 MTLS 2025-07-01 05:00:44 6.43 4.67 0.89% MTLS 2025-07-01 07:00:41 6.43 4.99 0.89% MTLS 2025-07-01 08:00:48 6.00 4.99 0.89% MTLS 2025-07-01 09:00:43 6.00 5.56 0.89% MTLS 2025-07-01 10:00:42 5.60 5.57 -0.71% MTLS 2025-07-01 11:00:43 5.57 5.54 -1.78% MTLS 2025-07-01 12:00:43 5.68 5.66 0.36% MTLS 2025-07-01 13:00:43 5.70 5.66 0.53% MTLS 2025-07-01 14:00:54 5.67 5.66 -0.18% MTLS 2025-07-01 15:00:44 5.63 5.61 -0.36% MTLS 2025-07-01 16:00:45 5.57 5.55 -1.78% MTLS 2025-07-01 17:00:45 6.00 5.03 -1.42% MTLS 2025-07-01 21:00:40 0.00 0.00 -1.42% 2025-07-02 MTLS 2025-07-02 05:00:45 5.75 3.96 -1.42% MTLS 2025-07-02 07:00:39 5.75 5.40 -1.42% MTLS 2025-07-02 08:00:48 6.23 5.40 -1.42% MTLS 2025-07-02 10:00:47 5.62 5.57 1.24% MTLS 2025-07-02 11:00:40 5.61 5.59 1.06% MTLS 2025-07-02 12:00:44 5.60 5.59 0.88% MTLS 2025-07-02 13:00:44 5.59 5.57 0.53% MTLS 2025-07-02 14:00:53 5.56 5.54 0.00% MTLS 2025-07-02 15:00:40 5.54 5.53 -0.18% MTLS 2025-07-02 16:00:46 5.61 5.58 0.71% MTLS 2025-07-02 17:00:48 6.40 5.40 1.08% MTLS 2025-07-02 18:00:48 6.40 5.40 2.70% MTLS 2025-07-02 21:00:52 0.00 0.00 2.70% 2025-07-03 MTLS 2025-07-03 05:00:45 6.43 4.94 2.70% MTLS 2025-07-03 08:00:55 5.96 5.14 2.70% MTLS 2025-07-03 10:00:48 5.70 5.68 1.62% MTLS 2025-07-03 11:00:47 5.83 5.81 3.78% MTLS 2025-07-03 12:00:47 5.82 5.80 3.78% MTLS 2025-07-03 13:00:42 5.74 5.73 2.34% MTLS 2025-07-03 14:00:43 7.99 5.68 2.32% MTLS 2025-07-03 17:00:44 6.43 5.68 2.32% MTLS 2025-07-03 18:00:46 0.00 0.00 2.32% 2025-07-07 MTLS 2025-07-07 05:00:52 6.43 4.94 2.32% MTLS 2025-07-07 07:00:44 6.43 4.99 2.32% MTLS 2025-07-07 10:00:53 5.72 5.65 -1.43% MTLS 2025-07-07 11:00:54 5.63 5.62 -1.96% MTLS 2025-07-07 12:00:46 5.60 5.56 -2.85% MTLS 2025-07-07 13:00:40 5.60 5.57 -2.85% MTLS 2025-07-07 14:00:47 5.59 5.58 -2.67% MTLS 2025-07-07 15:00:38 5.59 5.57 -2.67% MTLS 2025-07-07 16:00:47 5.59 5.55 -3.03% MTLS 2025-07-07 17:00:47 6.43 4.99 -3.48% MTLS 2025-07-07 21:00:41 0.00 0.00 -3.48% 2025-07-08 MTLS 2025-07-08 05:00:50 6.43 4.94 -3.48% MTLS 2025-07-08 10:00:44 5.67 5.58 0.87% MTLS 2025-07-08 11:00:41 5.69 5.66 2.44% MTLS 2025-07-08 12:00:44 5.66 5.62 2.26% MTLS 2025-07-08 13:00:44 5.69 5.66 2.79% MTLS 2025-07-08 14:00:45 5.74 5.68 2.79% MTLS 2025-07-08 15:00:46 5.72 5.67 2.44% MTLS 2025-07-08 16:00:49 5.70 5.66 2.26% MTLS 2025-07-08 17:00:50 6.43 5.40 2.89% MTLS 2025-07-08 20:00:52 6.43 5.03 2.89% MTLS 2025-07-08 21:00:47 0.00 0.00 2.89% 2025-07-09 MTLS 2025-07-09 05:00:44 6.43 4.94 2.89% MTLS 2025-07-09 07:00:48 6.43 4.99 2.89% MTLS 2025-07-09 08:00:48 6.43 5.03 2.89% MTLS 2025-07-09 09:00:44 6.41 5.03 2.89% MTLS 2025-07-09 10:00:47 5.74 5.70 0.90% MTLS 2025-07-09 11:00:44 5.69 5.62 -0.54% MTLS 2025-07-09 12:00:47 5.67 5.65 -0.18% MTLS 2025-07-09 13:00:44 5.69 5.67 -0.18% MTLS 2025-07-09 14:00:48 5.78 5.76 1.62% MTLS 2025-07-09 15:00:42 5.77 5.76 1.62% MTLS 2025-07-09 16:00:51 5.83 5.79 1.99% MTLS 2025-07-09 17:00:46 5.90 5.50 1.76% MTLS 2025-07-09 18:00:46 6.40 5.50 1.76% MTLS 2025-07-09 20:00:45 6.40 5.03 1.76% MTLS 2025-07-09 21:00:43 0.00 0.00 1.76% 2025-07-10 MTLS 2025-07-10 05:00:54 6.43 4.94 1.76% MTLS 2025-07-10 08:00:50 6.43 5.78 1.76% MTLS 2025-07-10 09:00:50 6.40 5.78 1.76% MTLS 2025-07-10 10:00:48 5.79 5.71 -0.70% MTLS 2025-07-10 11:00:45 5.83 5.72 -0.70% MTLS 2025-07-10 12:00:42 5.89 5.85 1.58% MTLS 2025-07-10 13:00:43 5.93 5.89 2.11% MTLS 2025-07-10 14:00:48 5.99 5.96 3.51% MTLS 2025-07-10 15:00:44 5.97 5.95 3.16% MTLS 2025-07-10 16:00:50 6.03 6.00 4.22% MTLS 2025-07-10 17:00:48 6.05 5.61 3.63% MTLS 2025-07-10 21:00:44 0.00 0.00 3.63% 2025-07-11 MTLS 2025-07-11 05:01:51 6.09 5.70 3.63% MTLS 2025-07-11 10:02:31 6.00 5.92 -0.17% MTLS 2025-07-11 11:01:42 5.98 5.93 -0.17% MTLS 2025-07-11 12:02:20 6.00 5.94 -0.17% MTLS 2025-07-11 13:01:48 5.99 5.97 -0.17% MTLS 2025-07-11 14:02:18 5.95 5.92 -0.86% MTLS 2025-07-11 15:01:42 5.99 5.94 -0.69% MTLS 2025-07-11 16:02:18 6.42 5.90 -1.38% MTLS 2025-07-11 17:01:46 6.42 5.90 -1.33% MTLS 2025-07-11 18:02:18 6.42 5.22 -1.33% MTLS 2025-07-11 20:02:24 0.00 0.00 -1.33% 2025-07-14 MTLS 2025-07-14 04:02:26 6.50 0.00 -1.33% MTLS 2025-07-14 05:01:42 6.01 5.42 -1.33% MTLS 2025-07-14 10:02:30 5.93 5.85 -0.50% MTLS 2025-07-14 11:01:47 5.99 5.93 0.67% MTLS 2025-07-14 12:02:23 5.96 5.92 0.50% MTLS 2025-07-14 13:01:44 5.92 5.87 -0.17% MTLS 2025-07-14 14:02:26 5.88 5.84 -1.00% MTLS 2025-07-14 15:01:49 5.87 5.83 -1.33% MTLS 2025-07-14 16:02:22 6.01 5.70 -2.33% MTLS 2025-07-14 17:01:46 6.01 5.70 -2.36% MTLS 2025-07-14 18:02:26 6.01 5.15 -2.36% MTLS 2025-07-14 20:02:30 0.00 0.00 -2.36% 2025-07-15 MTLS 2025-07-15 04:02:24 6.50 0.00 -2.36% MTLS 2025-07-15 05:01:47 6.10 5.14 -2.36% MTLS 2025-07-15 09:01:46 6.10 5.15 -2.36% MTLS 2025-07-15 10:02:26 5.90 5.76 1.18% MTLS 2025-07-15 11:01:52 5.85 5.77 1.35% MTLS 2025-07-15 12:02:24 5.90 5.79 1.18% MTLS 2025-07-15 13:01:51 5.80 5.75 0.00% MTLS 2025-07-15 14:02:20 5.81 5.79 0.84% MTLS 2025-07-15 15:02:21 5.82 5.70 -0.17% MTLS 2025-07-15 16:02:21 6.00 5.64 -0.34% MTLS 2025-07-15 17:01:44 6.00 5.64 -0.35% MTLS 2025-07-15 20:02:25 0.00 0.00 -0.35% 2025-07-16 MTLS 2025-07-16 05:01:41 6.10 5.14 -0.35% MTLS 2025-07-16 09:01:54 6.10 5.15 -0.35% MTLS 2025-07-16 10:02:22 5.90 5.63 -1.39% MTLS 2025-07-16 11:01:48 5.78 5.69 0.00% MTLS 2025-07-16 12:02:28 5.77 5.70 -0.69% MTLS 2025-07-16 13:01:50 5.75 5.71 0.00% MTLS 2025-07-16 14:02:23 5.79 5.75 0.69% MTLS 2025-07-16 15:01:47 5.82 5.80 1.39% MTLS 2025-07-16 16:02:24 5.90 5.60 2.25% MTLS 2025-07-16 17:01:54 5.90 5.60 2.26% MTLS 2025-07-16 18:02:30 5.90 5.50 2.26% MTLS 2025-07-16 20:02:18 0.00 0.00 2.26% 2025-07-17 MTLS 2025-07-17 05:03:42 6.62 5.14 2.26% MTLS 2025-07-17 06:07:59 6.62 5.62 2.26% MTLS 2025-07-17 10:02:29 6.05 5.76 3.14% MTLS 2025-07-17 11:01:53 6.03 5.97 1.74% MTLS 2025-07-17 12:02:27 6.04 6.00 2.44% MTLS 2025-07-17 13:01:53 5.99 5.96 2.09% MTLS 2025-07-17 14:02:22 5.98 5.95 2.09% MTLS 2025-07-17 15:01:46 5.95 5.93 1.57% MTLS 2025-07-17 16:02:30 6.05 5.63 2.26% MTLS 2025-07-17 17:01:59 6.09 5.60 2.21% MTLS 2025-07-17 18:02:23 6.09 5.35 2.21% MTLS 2025-07-17 19:02:00 6.09 5.15 2.21% MTLS 2025-07-17 20:02:23 0.00 0.00 2.21% 2025-07-18 MTLS 2025-07-18 05:01:56 6.62 5.14 2.21%