Materialise NV Stock Price History
NASDAQ: MTLSTechnologyComputer Software: Prepackaged SoftwareUSD
8.30-0.10 (-1.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MTLS price history at a glance
The price history for Materialise NV (MTLS) on this page begins on June 23, 2014, when the stock closed at $11.92; it most recently closed at $8.30 on October 5, 2026. The highest price in this record is $87.40, reached on February 15, 2021; the latest close is 90.5% below that peak. Across the 11 complete calendar years in the table, MTLS finished higher in 5 and lower in 6. Its best year was 2020 (+196.2%) and its worst was 2022 (-63.1%).
Over roughly 12 years the share price changed -30.4%, a -2.9% compound annual price return (excluding dividends). In the last 12 months alone, MTLS has gained 33.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $87.40
- Date of high
- Feb 15, 2021
- Low since 2014
- $3.93
- Date of low
- Apr 7, 2025
- 52-week high
- $8.82
- 52-week low
- $4.78
- IPO year
- 2014
- Last close
- $8.30
MTLS returns
1 week
-2.35%
1 month
+11.26%
3 months
+22.60%
6 months
+63.71%
Year to date
+49.55%
1 year
+33.87%
3 years
+65.01%
5 years
-59.96%
MTLS price return, excluding dividends.
MTLS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.30 | +52.29% |
| 2025 | 5.45 | -29.04% |
| 2024 | 7.68 | +16.89% |
| 2023 | 6.57 | -25.34% |
| 2022 | 8.80 | -63.13% |
| 2021 | 23.87 | -55.97% |
| 2020 | 54.21 | +196.23% |
| 2019 | 18.30 | -11.12% |
| 2018 | 20.59 | +62.00% |
| 2017 | 12.71 | +65.49% |
| 2016 | 7.68 | +8.78% |
| 2015 | 7.06 | -26.23% |
| 2014* | 9.57 | -19.71% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
MTLS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.42 | 8.50 | 8.12 | 8.30 | -1.19% | |
| 8.43 | 8.51 | 8.34 | 8.40 | -1.18% | |
| 8.56 | 8.56 | 8.46 | 8.50 | -0.70% | |
| 8.59 | 8.65 | 8.50 | 8.56 | +0.12% | |
| 8.50 | 8.63 | 8.40 | 8.55 | +0.59% | |
| 8.55 | 8.55 | 8.44 | 8.50 | 0.00% | |
| 8.56 | 8.65 | 8.41 | 8.50 | -0.70% | |
| 8.52 | 8.74 | 8.47 | 8.56 | -2.17% | |
| 8.58 | 8.82 | 8.54 | 8.75 | +1.98% | |
| 8.34 | 8.61 | 8.24 | 8.58 | +1.78% | |
| 7.97 | 8.55 | 7.89 | 8.43 | +5.24% | |
| 7.97 | 8.08 | 7.85 | 8.01 | +0.25% | |
| 7.84 | 8.00 | 7.78 | 7.99 | +1.91% | |
| 7.80 | 7.87 | 7.73 | 7.84 | +0.77% | |
| 7.85 | 7.92 | 7.76 | 7.78 | +0.13% | |
| 7.65 | 7.80 | 7.45 | 7.77 | +0.78% | |
| 7.70 | 7.97 | 7.66 | 7.71 | +0.13% | |
| 7.67 | 7.74 | 7.61 | 7.70 | +0.52% | |
| 7.63 | 7.68 | 7.57 | 7.66 | +0.39% | |
| 7.57 | 7.72 | 7.56 | 7.63 | -0.13% | |
| 7.45 | 7.72 | 7.36 | 7.64 | +2.83% | |
| 7.40 | 7.55 | 7.40 | 7.43 | -0.40% | |
| 7.55 | 7.59 | 7.40 | 7.46 | -1.32% | |
| 7.46 | 7.67 | 7.37 | 7.56 | +1.34% | |
| 7.02 | 7.60 | 7.00 | 7.46 | +6.12% | |
| 7.12 | 7.14 | 7.02 | 7.03 | -0.57% | |
| 7.09 | 7.19 | 7.05 | 7.07 | +0.14% | |
| 7.12 | 7.22 | 7.05 | 7.06 | -2.08% | |
| 7.00 | 7.29 | 6.99 | 7.21 | +2.71% | |
| 7.42 | 7.48 | 6.97 | 7.02 | -5.39% | |
| 7.20 | 7.45 | 6.91 | 7.42 | +11.24% | |
| 6.49 | 6.71 | 6.47 | 6.67 | +3.09% | |
| 6.70 | 6.73 | 6.45 | 6.47 | -3.29% | |
| 6.60 | 6.70 | 6.51 | 6.69 | +1.21% | |
| 6.54 | 6.63 | 6.54 | 6.61 | +1.54% | |
| 6.57 | 6.66 | 6.46 | 6.51 | -0.91% | |
| 6.67 | 6.77 | 6.52 | 6.57 | -1.79% | |
| 6.67 | 6.78 | 6.67 | 6.69 | -0.59% | |
| 6.86 | 6.89 | 6.71 | 6.73 | -2.75% | |
| 6.84 | 6.92 | 6.78 | 6.92 | +0.87% | |
| 6.79 | 6.88 | 6.73 | 6.86 | +0.88% | |
| 6.94 | 6.94 | 6.70 | 6.80 | -1.02% | |
| 6.84 | 6.89 | 6.77 | 6.87 | +0.29% | |
| 6.85 | 6.87 | 6.80 | 6.85 | 0.00% | |
| 6.79 | 6.90 | 6.75 | 6.85 | +1.48% | |
| 6.80 | 6.80 | 6.67 | 6.75 | -0.59% | |
| 6.72 | 6.82 | 6.67 | 6.79 | +1.34% | |
| 6.50 | 6.74 | 6.40 | 6.70 | +2.92% | |
| 6.36 | 6.53 | 6.36 | 6.51 | +2.52% | |
| 6.40 | 6.52 | 6.32 | 6.35 | -0.94% | |
| 6.33 | 6.45 | 6.31 | 6.41 | +1.42% | |
| 6.49 | 6.51 | 6.26 | 6.32 | -1.86% | |
| 6.47 | 6.53 | 6.33 | 6.44 | 0.00% | |
| 6.59 | 6.61 | 6.41 | 6.44 | -1.68% | |
| 6.41 | 6.62 | 6.39 | 6.55 | +1.87% | |
| 6.46 | 6.54 | 6.37 | 6.43 | -0.62% | |
| 6.58 | 6.66 | 6.46 | 6.47 | -1.97% | |
| 6.51 | 6.78 | 6.50 | 6.60 | +0.61% | |
| 6.57 | 6.65 | 6.36 | 6.56 | +0.31% | |
| 6.65 | 6.69 | 6.50 | 6.54 | -2.24% | |
| 6.68 | 6.83 | 6.63 | 6.69 | +0.15% | |
| 6.78 | 6.95 | 6.68 | 6.68 | -1.33% | |
| 6.78 | 6.96 | 6.73 | 6.77 | -1.02% | |
| 6.72 | 6.94 | 6.70 | 6.84 | +1.03% | |
| 6.92 | 7.00 | 6.74 | 6.77 | -2.31% | |
| 6.87 | 7.05 | 6.85 | 6.93 | +0.73% | |
| 7.00 | 7.04 | 6.85 | 6.88 | -2.27% | |
| 7.30 | 7.30 | 7.04 | 7.04 | -3.83% | |
| 7.16 | 7.38 | 7.10 | 7.32 | +2.23% | |
| 7.17 | 7.28 | 7.01 | 7.16 | +0.70% | |
| 7.44 | 7.50 | 7.05 | 7.11 | -4.31% | |
| 7.15 | 7.45 | 7.13 | 7.43 | +3.77% | |
| 7.10 | 7.23 | 7.04 | 7.16 | +1.27% | |
| 6.82 | 7.14 | 6.77 | 7.07 | +2.61% | |
| 6.70 | 6.93 | 6.60 | 6.89 | +3.61% | |
| 6.72 | 6.95 | 6.56 | 6.65 | +2.15% | |
| 6.41 | 6.64 | 6.41 | 6.51 | +0.31% | |
| 6.70 | 6.71 | 6.47 | 6.49 | -3.28% | |
| 6.61 | 6.73 | 6.47 | 6.71 | +1.51% | |
| 6.64 | 6.79 | 6.61 | 6.61 | -0.75% | |
| 6.70 | 6.81 | 6.63 | 6.66 | -0.15% | |
| 6.70 | 6.86 | 6.67 | 6.67 | +0.15% | |
| 6.65 | 6.79 | 6.60 | 6.66 | +0.15% | |
| 6.61 | 6.68 | 6.42 | 6.65 | +1.37% | |
| 6.57 | 6.75 | 6.53 | 6.56 | -1.06% | |
| 6.61 | 6.83 | 6.39 | 6.63 | +0.30% | |
| 6.57 | 6.66 | 6.43 | 6.61 | +0.76% | |
| 6.70 | 6.73 | 6.42 | 6.56 | -2.24% | |
| 6.60 | 6.91 | 6.56 | 6.71 | +1.51% | |
| 6.85 | 6.85 | 6.52 | 6.61 | -4.06% | |
| 6.85 | 6.97 | 6.79 | 6.89 | +0.44% | |
| 6.60 | 7.00 | 6.60 | 6.86 | +2.85% | |
| 6.44 | 6.69 | 6.44 | 6.67 | +2.93% | |
| 6.36 | 6.48 | 6.21 | 6.48 | +2.69% | |
| 6.14 | 6.33 | 6.10 | 6.31 | +1.94% | |
| 5.88 | 6.20 | 5.86 | 6.19 | +4.92% | |
| 5.75 | 5.93 | 5.75 | 5.90 | +1.37% | |
| 5.62 | 5.84 | 5.58 | 5.82 | +2.83% | |
| 5.56 | 5.70 | 5.54 | 5.66 | +1.80% | |
| 5.57 | 5.61 | 5.48 | 5.56 | -0.89% | |
| 5.68 | 5.72 | 5.57 | 5.61 | -1.23% | |
| 5.71 | 5.76 | 5.61 | 5.68 | -3.24% | |
| 5.65 | 5.87 | 5.59 | 5.87 | +5.01% | |
| 5.72 | 5.79 | 5.56 | 5.59 | -3.62% | |
| 5.47 | 5.80 | 5.41 | 5.80 | +6.03% | |
| 5.38 | 5.49 | 5.30 | 5.47 | +1.11% | |
| 5.48 | 5.50 | 5.26 | 5.41 | -0.55% | |
| 5.60 | 5.62 | 5.32 | 5.44 | -3.20% | |
| 5.60 | 5.70 | 5.58 | 5.62 | -0.35% | |
| 5.58 | 5.68 | 5.53 | 5.64 | +1.44% | |
| 5.61 | 5.70 | 5.50 | 5.56 | -1.24% | |
| 5.52 | 5.66 | 5.51 | 5.63 | +2.55% | |
| 5.22 | 5.52 | 5.20 | 5.49 | +4.97% | |
| 5.23 | 5.33 | 5.22 | 5.23 | -1.32% | |
| 5.31 | 5.42 | 5.22 | 5.30 | -0.19% | |
| 5.25 | 5.43 | 5.15 | 5.31 | +1.92% | |
| 5.12 | 5.24 | 5.08 | 5.21 | +1.96% | |
| 5.38 | 5.39 | 5.10 | 5.11 | -6.41% | |
| 5.43 | 5.48 | 5.33 | 5.46 | +1.30% | |
| 5.47 | 5.51 | 5.34 | 5.39 | -0.74% | |
| 5.41 | 5.54 | 5.40 | 5.43 | -0.55% | |
| 5.34 | 5.58 | 5.34 | 5.46 | +2.82% | |
| 5.33 | 5.38 | 5.25 | 5.31 | 0.00% | |
| 5.22 | 5.50 | 5.00 | 5.31 | +2.12% | |
| 5.17 | 5.28 | 5.15 | 5.20 | +0.58% | |
| 5.07 | 5.23 | 5.01 | 5.17 | +1.97% | |
| 5.12 | 5.14 | 5.00 | 5.07 | +1.00% | |
| 5.05 | 5.11 | 4.97 | 5.02 | -1.18% | |
| 5.15 | 5.18 | 5.05 | 5.08 | +1.40% | |
| 5.00 | 5.06 | 4.97 | 5.01 | +0.80% | |
| 5.03 | 5.10 | 4.97 | 4.97 | -0.60% | |
| 4.94 | 5.06 | 4.92 | 5.00 | +0.20% | |
| 4.96 | 5.10 | 4.91 | 4.99 | +1.01% | |
| 4.92 | 5.00 | 4.85 | 4.94 | +2.92% | |
| 4.91 | 4.96 | 4.79 | 4.80 | 0.00% | |
| 4.94 | 4.94 | 4.78 | 4.80 | -2.83% | |
| 4.95 | 5.04 | 4.91 | 4.94 | -0.20% | |
| 4.98 | 4.98 | 4.86 | 4.95 | +0.20% | |
| 5.00 | 5.08 | 4.90 | 4.94 | 0.00% | |
| 4.94 | 5.10 | 4.85 | 4.94 | +1.02% | |
| 5.00 | 5.12 | 4.85 | 4.89 | -2.20% | |
| 5.04 | 5.09 | 4.99 | 5.00 | -1.19% | |
| 5.20 | 5.26 | 5.06 | 5.06 | -3.07% | |
| 5.28 | 5.31 | 5.20 | 5.22 | -0.19% | |
| 5.25 | 5.40 | 5.19 | 5.23 | 0.00% | |
| 5.42 | 5.47 | 5.18 | 5.23 | -3.51% | |
| 5.32 | 5.55 | 5.22 | 5.42 | +2.85% | |
| 5.17 | 5.28 | 5.12 | 5.27 | +1.15% | |
| 5.28 | 5.32 | 5.18 | 5.21 | -0.19% | |
| 5.24 | 5.25 | 5.07 | 5.22 | -0.19% | |
| 5.26 | 5.27 | 5.18 | 5.23 | -1.51% | |
| 5.25 | 5.34 | 5.23 | 5.31 | +0.76% | |
| 5.24 | 5.35 | 5.20 | 5.27 | +1.93% | |
| 5.12 | 5.24 | 5.04 | 5.17 | -0.77% | |
| 5.12 | 5.28 | 5.12 | 5.21 | +0.58% | |
| 5.24 | 5.26 | 5.15 | 5.18 | -2.81% | |
| 5.25 | 5.34 | 5.25 | 5.33 | +0.95% | |
| 5.23 | 5.35 | 5.13 | 5.28 | +1.54% | |
| 5.30 | 5.35 | 5.00 | 5.20 | -1.33% | |
| 5.60 | 5.61 | 5.22 | 5.27 | -2.95% | |
| 5.81 | 5.84 | 5.41 | 5.43 | -8.12% | |
| 5.54 | 5.91 | 5.45 | 5.91 | +9.44% | |
| 5.45 | 5.54 | 5.38 | 5.40 | +0.19% | |
| 5.60 | 5.68 | 5.35 | 5.39 | -4.60% | |
| 5.44 | 5.67 | 5.44 | 5.65 | +3.67% | |
| 5.63 | 5.66 | 5.33 | 5.45 | -1.09% | |
| 5.70 | 5.74 | 5.50 | 5.51 | -1.78% | |
| 5.65 | 5.73 | 5.59 | 5.61 | -0.18% | |
| 5.64 | 5.68 | 5.50 | 5.62 | +2.00% | |
| 5.26 | 5.55 | 5.26 | 5.51 | +6.78% | |
| 5.34 | 5.38 | 5.14 | 5.16 | -2.09% | |
| 5.37 | 5.41 | 5.20 | 5.27 | -1.50% | |
| 5.53 | 5.56 | 5.24 | 5.35 | -3.78% | |
| 5.48 | 5.66 | 5.48 | 5.56 | +0.91% | |
| 5.55 | 5.60 | 5.45 | 5.51 | -0.72% | |
| 5.63 | 5.64 | 5.39 | 5.55 | -1.07% | |
| 5.74 | 5.79 | 5.59 | 5.61 | -2.09% | |
| 5.78 | 5.81 | 5.66 | 5.73 | -0.69% | |
| 5.63 | 5.78 | 5.63 | 5.77 | +2.67% | |
| 5.75 | 5.75 | 5.59 | 5.62 | -2.09% | |
| 5.61 | 5.87 | 5.61 | 5.74 | +3.99% | |
| 5.61 | 5.64 | 5.47 | 5.52 | -1.25% | |
| 5.55 | 5.76 | 5.50 | 5.59 | -0.89% | |
| 5.64 | 5.72 | 5.56 | 5.64 | +0.89% | |
| 5.52 | 5.66 | 5.50 | 5.59 | +2.19% | |
| 5.71 | 5.71 | 5.44 | 5.47 | -4.54% | |
| 5.71 | 5.80 | 5.68 | 5.73 | +1.24% | |
| 5.76 | 5.76 | 5.55 | 5.66 | -1.91% | |
| 5.92 | 5.93 | 5.72 | 5.77 | -1.87% | |
| 6.01 | 6.06 | 5.87 | 5.88 | -3.29% | |
| 6.05 | 6.21 | 5.97 | 6.08 | -2.09% | |
| 5.68 | 6.30 | 5.61 | 6.21 | +9.14% | |
| 5.49 | 5.70 | 5.37 | 5.69 | +4.40% | |
| 5.60 | 5.62 | 5.41 | 5.45 | -1.80% | |
| 5.52 | 5.62 | 5.50 | 5.55 | +0.73% | |
| 5.55 | 5.64 | 5.51 | 5.51 | -0.90% | |
| 5.59 | 5.68 | 5.51 | 5.56 | -0.18% | |
| 5.61 | 5.61 | 5.52 | 5.57 | -1.07% | |
| 5.63 | 5.67 | 5.60 | 5.63 | 0.00% | |
| 5.73 | 5.75 | 5.61 | 5.63 | -1.05% | |
| 5.67 | 5.75 | 5.65 | 5.69 | 0.00% | |
| 5.73 | 5.79 | 5.63 | 5.69 | -1.04% | |
| 5.51 | 5.80 | 5.51 | 5.75 | +6.48% | |
| 5.63 | 5.71 | 5.39 | 5.40 | -4.42% | |
| 5.61 | 5.70 | 5.61 | 5.65 | +0.71% | |
| 5.69 | 5.70 | 5.56 | 5.61 | -1.23% | |
| 5.83 | 5.83 | 5.60 | 5.68 | -3.07% | |
| 5.82 | 5.87 | 5.74 | 5.86 | +1.21% | |
| 5.78 | 5.89 | 5.77 | 5.79 | 0.00% | |
| 5.80 | 5.86 | 5.79 | 5.79 | -1.19% | |
| 5.90 | 6.05 | 5.82 | 5.86 | +0.34% | |
| 5.97 | 5.99 | 5.80 | 5.84 | -2.18% | |
| 6.06 | 6.06 | 5.86 | 5.97 | -1.32% | |
| 6.05 | 6.07 | 5.91 | 6.05 | +0.33% | |
| 5.99 | 6.08 | 5.96 | 6.03 | +2.38% | |
| 6.06 | 6.07 | 5.87 | 5.89 | -2.32% | |
| 6.10 | 6.18 | 5.99 | 6.03 | +0.17% | |
| 6.08 | 6.14 | 6.00 | 6.02 | -0.99% | |
| 5.91 | 6.11 | 5.83 | 6.08 | +3.05% | |
| 5.99 | 6.11 | 5.86 | 5.90 | -1.17% | |
| 5.82 | 6.07 | 5.82 | 5.97 | +2.05% | |
| 6.12 | 6.28 | 5.83 | 5.85 | -2.82% | |
| 6.23 | 6.40 | 6.00 | 6.02 | -3.22% | |
| 5.90 | 6.22 | 5.90 | 6.22 | +4.71% | |
| 6.05 | 6.14 | 5.86 | 5.94 | -1.16% | |
| 5.98 | 6.13 | 5.90 | 6.01 | -1.64% | |
| 5.94 | 6.19 | 5.93 | 6.11 | +2.69% | |
| 5.96 | 6.16 | 5.87 | 5.95 | +0.34% | |
| 6.10 | 6.10 | 5.90 | 5.93 | -2.31% | |
| 5.85 | 6.19 | 5.85 | 6.07 | +5.02% | |
| 5.82 | 6.12 | 5.63 | 5.78 | -1.37% | |
| 6.17 | 6.31 | 5.85 | 5.86 | -5.48% | |
| 6.35 | 6.39 | 6.14 | 6.20 | -2.97% | |
| 6.44 | 6.57 | 6.29 | 6.39 | -3.18% | |
| 6.42 | 6.80 | 6.27 | 6.60 | +3.12% | |
| 5.69 | 6.40 | 5.69 | 6.40 | +13.07% | |
| 5.80 | 5.97 | 5.62 | 5.66 | +3.28% | |
| 5.70 | 5.82 | 5.45 | 5.48 | -3.86% | |
| 5.97 | 6.14 | 5.60 | 5.70 | -4.04% | |
| 6.04 | 6.25 | 5.92 | 5.94 | -1.66% | |
| 6.13 | 6.15 | 6.00 | 6.04 | -0.66% | |
| 5.95 | 6.11 | 5.94 | 6.08 | +2.53% | |
| 6.14 | 6.19 | 5.83 | 5.93 | -3.42% | |
| 6.23 | 6.35 | 6.08 | 6.14 | -1.76% | |
| 6.05 | 6.27 | 6.05 | 6.25 | +3.82% | |
| 6.00 | 6.19 | 5.94 | 6.02 | -1.47% | |
| 6.16 | 6.41 | 6.10 | 6.11 | -1.13% | |
| 6.02 | 6.28 | 5.91 | 6.18 | +2.49% | |
| 5.83 | 6.14 | 5.71 | 6.03 | +2.38% | |
| 5.90 | 5.98 | 5.78 | 5.89 | +1.73% | |
| 6.20 | 6.26 | 5.78 | 5.79 | -6.61% | |
| 6.04 | 6.26 | 5.95 | 6.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTLS chart for longer ranges.