NASDAQ:MTLS | Historical Stock Price | MATERIALISE NV

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-06-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.95$7.29$13.46$24.85$45.86$84.652014-06-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$54.21$54.21139,200——
2020-12-30$54.83$54.83207,100——
2020-12-29$49.76$49.76361,200——
2020-12-28$54.12$54.12214,200——
2020-12-24$56.41$56.41149,600——
2020-12-23$58.79$58.79438,200——
2020-12-22$58.03$58.03695,700——
2020-12-21$48.62$48.62334,000——
2020-12-18$46.86$46.86247,200——
2020-12-17$46.15$46.15141,000——
2020-12-16$43.63$43.63157,000——
2020-12-15$44.33$44.33171,900——
2020-12-14$41.00$41.00293,900——
2020-12-11$41.64$41.64279,700——
2020-12-10$42.75$42.75419,600——
2020-12-09$46.38$46.38365,500——
2020-12-08$50.36$50.36399,000——
2020-12-07$51.67$51.67364,600——
2020-12-04$48.09$48.09189,300——
2020-12-03$46.60$46.60336,300——
2020-12-02$45.08$45.08148,800——
2020-12-01$45.10$45.10174,200——
2020-11-30$43.56$43.56216,000——
2020-11-27$44.00$44.00162,200——
2020-11-25$44.16$44.16153,400——
2020-11-24$44.00$44.00149,900——
2020-11-23$44.69$44.69242,100——
2020-11-20$44.36$44.36123,600——
2020-11-19$43.24$43.24130,000——
2020-11-18$41.51$41.51170,300——
2020-11-17$40.80$40.80123,100——
2020-11-16$40.50$40.50125,700——
2020-11-13$40.21$40.21118,100——
2020-11-12$39.68$39.68105,700——
2020-11-11$40.34$40.34179,100——
2020-11-10$37.08$37.08171,100——
2020-11-09$38.44$38.44191,000——
2020-11-06$38.92$38.92154,100——
2020-11-05$38.38$38.38245,000——
2020-11-04$36.36$36.36310,000——
2020-11-03$34.55$34.55339,600——
2020-11-02$32.47$32.47212,000——
2020-10-30$33.97$33.97195,600——
2020-10-29$37.18$37.18197,700——
2020-10-28$38.22$38.22223,500——
2020-10-27$42.19$42.19193,100——
2020-10-26$43.91$43.91256,900——
2020-10-23$49.10$49.10253,000——
2020-10-22$48.43$48.4372,800——
2020-10-21$50.19$50.19163,900——
2020-10-20$49.28$49.2897,900——
2020-10-19$48.03$48.03133,900——
2020-10-16$48.04$48.04192,100——
2020-10-15$50.24$50.24242,500——
2020-10-14$51.78$51.78222,700——
2020-10-13$47.54$47.54225,700——
2020-10-12$44.44$44.44224,800——
2020-10-09$45.00$45.00277,900——
2020-10-08$42.36$42.36127,100——
2020-10-07$42.35$42.35132,600——
2020-10-06$40.25$40.25129,300——
2020-10-05$39.39$39.3987,800——
2020-10-02$37.52$37.5289,500——
2020-10-01$38.12$38.1265,700——
2020-09-30$36.91$36.91104,200——
2020-09-29$37.71$37.7190,900——
2020-09-28$36.92$36.92115,100——
2020-09-25$34.10$34.1086,200——
2020-09-24$32.65$32.65157,100——
2020-09-23$32.00$32.00104,100——
2020-09-22$31.73$31.73316,300——
2020-09-21$32.96$32.96232,600——
2020-09-18$33.15$33.15590,900——
2020-09-17$34.95$34.95343,100——
2020-09-16$39.22$39.22162,100——
2020-09-15$40.83$40.83189,900——
2020-09-14$40.06$40.06161,900——
2020-09-11$40.64$40.64238,400——
2020-09-10$41.49$41.49166,700——
2020-09-09$42.36$42.36430,600——
2020-09-08$35.55$35.55176,500——
2020-09-04$37.33$37.33254,300——
2020-09-03$40.48$40.48202,500——
2020-09-02$44.38$44.38244,300——
2020-09-01$43.00$43.00340,100——
2020-08-31$40.66$40.66478,000——
2020-08-28$35.73$35.73161,200——
2020-08-27$35.83$35.83136,800——
2020-08-26$37.05$37.05452,700——
2020-08-25$36.21$36.21188,000——
2020-08-24$31.48$31.48175,300——
2020-08-21$29.48$29.48144,300——
2020-08-20$28.47$28.4743,900——
2020-08-19$27.31$27.31113,500——
2020-08-18$26.89$26.8971,600——
2020-08-17$26.04$26.0470,700——
2020-08-14$25.98$25.9858,800——
2020-08-13$26.73$26.7362,800——
2020-08-12$25.86$25.8656,300——
2020-08-11$25.25$25.2595,200——
2020-08-10$25.07$25.0784,200——
2020-08-07$25.60$25.6062,300——
2020-08-06$25.95$25.9561,700——
2020-08-05$25.67$25.6783,600——
2020-08-04$25.05$25.05138,400——
2020-08-03$24.00$24.00112,500——
2020-07-31$22.41$22.41148,800——
2020-07-30$23.84$23.84208,300——
2020-07-29$28.26$28.2652,200——
2020-07-28$27.78$27.78101,300——
2020-07-27$27.94$27.94120,700——
2020-07-24$26.70$26.7046,600——
2020-07-23$27.90$27.9078,000——
2020-07-22$27.99$27.99105,500——
2020-07-21$28.55$28.5599,000——
2020-07-20$28.07$28.07170,500——
2020-07-17$27.40$27.40108,000——
2020-07-16$26.17$26.1783,500——
2020-07-15$25.54$25.54125,400——
2020-07-14$23.79$23.79102,300——
2020-07-13$24.48$24.48209,800——
2020-07-10$23.54$23.5497,900——
2020-07-09$23.63$23.63163,400——
2020-07-08$22.71$22.71164,700——
2020-07-07$22.49$22.49168,400——
2020-07-06$22.85$22.85143,100——
2020-07-02$23.54$23.5494,800——
2020-07-01$23.00$23.0071,200——
2020-06-30$22.56$22.5685,900——
2020-06-29$22.28$22.2888,800——
2020-06-26$22.42$22.4250,500——
2020-06-25$23.59$23.5956,400——
2020-06-24$23.06$23.06195,700——
2020-06-23$23.49$23.4997,400——
2020-06-22$22.88$22.88114,500——
2020-06-19$21.61$21.61566,100——
2020-06-18$22.56$22.5697,500——
2020-06-17$23.11$23.11188,500——
2020-06-16$25.10$25.10161,800——
2020-06-15$24.32$24.32174,900——
2020-06-12$25.23$25.23125,300——
2020-06-11$25.36$25.36120,500——
2020-06-10$28.35$28.35104,300——
2020-06-09$28.02$28.02158,900——
2020-06-08$27.77$27.77131,900——
2020-06-05$25.84$25.84121,800——
2020-06-04$26.33$26.3374,200——
2020-06-03$27.86$27.86148,800——
2020-06-02$27.03$27.03174,400——
2020-06-01$27.33$27.33148,800——
2020-05-29$25.22$25.22146,400——
2020-05-28$25.67$25.67168,700——
2020-05-27$25.32$25.32238,600——
2020-05-26$27.20$27.20442,400——
2020-05-22$22.96$22.9685,300——
2020-05-21$22.07$22.0784,600——
2020-05-20$22.08$22.0882,100——
2020-05-19$21.30$21.3051,900——
2020-05-18$21.68$21.6863,400——
2020-05-15$19.57$19.5734,800——
2020-05-14$19.35$19.3531,700——
2020-05-13$19.42$19.4240,100——
2020-05-12$20.54$20.5444,000——
2020-05-11$20.64$20.6445,800——
2020-05-08$20.32$20.3267,700——
2020-05-07$19.37$19.3785,800——
2020-05-06$19.51$19.5177,800——
2020-05-05$18.50$18.50303,800——
2020-05-04$19.90$19.9076,300——
2020-05-01$19.61$19.6144,300——
2020-04-30$20.46$20.46119,300——
2020-04-29$22.00$22.00183,100——
2020-04-28$20.91$20.9179,200——
2020-04-27$20.91$20.91194,700——
2020-04-24$18.76$18.7657,800——
2020-04-23$19.22$19.2244,700——
2020-04-22$19.53$19.5353,200——
2020-04-21$19.04$19.0476,700——
2020-04-20$19.57$19.5760,900——
2020-04-17$19.45$19.45170,600——
2020-04-16$19.63$19.6376,600——
2020-04-15$19.68$19.6882,300——
2020-04-14$19.42$19.4256,200——
2020-04-13$18.90$18.9057,100——
2020-04-09$19.26$19.26161,400——
2020-04-08$17.90$17.9042,000——
2020-04-07$17.63$17.6374,600——
2020-04-06$19.06$19.0659,800——
2020-04-03$18.21$18.2166,500——
2020-04-02$17.35$17.35116,000——
2020-04-01$18.73$18.73222,600——
2020-03-31$18.57$18.57390,000——
2020-03-30$15.85$15.8547,100——
2020-03-27$14.73$14.7356,100——
2020-03-26$14.90$14.9057,400——
2020-03-25$14.51$14.5171,700——
2020-03-24$15.03$15.0333,000——
2020-03-23$14.43$14.4365,400——
2020-03-20$15.60$15.60111,100——
2020-03-19$14.39$14.3940,800——
2020-03-18$12.84$12.8446,900——
2020-03-17$14.14$14.14109,300——
2020-03-16$12.07$12.0785,900——
2020-03-13$12.95$12.9559,500——
2020-03-12$12.25$12.2570,100——
2020-03-11$13.71$13.7167,900——
2020-03-10$14.38$14.3887,900——
2020-03-09$13.03$13.03101,000——
2020-03-06$14.30$14.30120,500——
2020-03-05$15.20$15.2099,500——
2020-03-04$16.25$16.2581,700——
2020-03-03$16.96$16.9644,000——
2020-03-02$17.36$17.3672,200——
2020-02-28$16.54$16.5465,200——
2020-02-27$17.24$17.24156,900——
2020-02-26$17.00$17.00103,400——
2020-02-25$17.93$17.93100,400——
2020-02-24$19.00$19.0040,200——
2020-02-21$19.25$19.2561,100——
2020-02-20$19.80$19.8039,600——
2020-02-19$19.62$19.6248,000——
2020-02-18$18.84$18.8447,700——
2020-02-14$19.52$19.5237,400——
2020-02-13$19.43$19.4339,100——
2020-02-12$19.67$19.67112,700——
2020-02-11$19.05$19.0530,800——
2020-02-10$18.75$18.7525,000——
2020-02-07$18.12$18.1220,200——
2020-02-06$19.03$19.0321,000——
2020-02-05$19.10$19.1045,000——
2020-02-04$18.50$18.5018,000——
2020-02-03$18.27$18.2741,700——
2020-01-31$18.18$18.1870,000——
2020-01-30$18.61$18.6127,200——
2020-01-29$18.47$18.4716,500——
2020-01-28$18.82$18.8226,700——
2020-01-27$18.34$18.3416,800——
2020-01-24$19.26$19.2672,200——
2020-01-23$18.78$18.7847,900——
2020-01-22$18.74$18.7438,300——
2020-01-21$18.98$18.9830,500——
2020-01-17$18.96$18.9677,200——
2020-01-16$18.78$18.7881,300——
2020-01-15$19.01$19.01110,600——
2020-01-14$19.35$19.3563,600——
2020-01-13$19.10$19.1048,600——
2020-01-10$19.02$19.0260,300——
2020-01-09$19.20$19.2036,600——
2020-01-08$19.09$19.0929,400——
2020-01-07$18.51$18.5135,700——
2020-01-06$18.26$18.2651,200——
2020-01-03$18.30$18.3096,200——
2020-01-02$18.61$18.6145,400——