Stockscreener 앱 받기
5.65
0.71%
0.04
시간 외 거래:
5.54
-0.11
-1.95%
Materialise Nv Adr 주식 (MTLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-30 | $5.82 | $5.60 | $0.22 | 187,924.0 | +0.71% |
| 2025-06-27 | $5.62 | $5.51 | $0.1135 | 63,937.0 | +1.08% |
| 2025-06-26 | $5.55 | $5.44 | $0.1112 | 76,510.0 | +1.65% |
| 2025-06-25 | $5.54 | $5.41 | $0.1299 | 34,403.0 | -1.44% |
| 2025-06-24 | $5.58 | $5.41 | $0.1671 | 55,127.0 | +2.59% |
| 2025-06-23 | $5.47 | $5.25 | $0.225 | 126,318.0 | +0.19% |
| 2025-06-20 | $5.58 | $5.35 | $0.23 | 50,655.0 | -1.82% |
| 2025-06-18 | $5.63 | $5.48 | $0.15 | 82,480.0 | -2.66% |
| 2025-06-17 | $5.64 | $5.48 | $0.165 | 107,135.0 | +1.08% |
| 2025-06-16 | $5.59 | $5.46 | $0.1348 | 63,039.0 | +2.39% |
| 2025-06-13 | $5.51 | $5.37 | $0.14 | 102,061.0 | -2.15% |
| 2025-06-12 | $5.82 | $5.54 | $0.28 | 90,676.0 | -3.80% |
| 2025-06-11 | $5.89 | $5.75 | $0.14 | 77,704.0 | -0.17% |
| 2025-06-10 | $5.94 | $5.76 | $0.18 | 85,709.0 | -1.53% |
| 2025-06-09 | $5.90 | $5.64 | $0.26 | 131,742.0 | +3.70% |
| 2025-06-06 | $5.69 | $5.50 | $0.19 | 86,381.0 | +3.46% |
| 2025-06-05 | $5.68 | $5.49 | $0.195 | 170,856.0 | +0.00% |
| 2025-06-04 | $5.55 | $5.33 | $0.215 | 97,158.0 | +2.43% |
| 2025-06-03 | $5.48 | $5.34 | $0.1413 | 64,886.0 | -1.65% |
| 2025-06-02 | $5.48 | $5.28 | $0.20 | 71,947.0 | +1.11% |
Materialise Nv Adr 주식 (MTLS) 연도별 가격 이력
이 심층 분석에서는 Materialise Nv Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTLS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Materialise Nv Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Materialise Nv Adr 주식 (MTLS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $5.94 | $5.25 | $0.69 | 2,014,572.0 | +4.82% |
| 2025-05 | $5.63 | $5.00 | $0.63 | 2,104,890.0 | +4.86% |
| 2025-04 | $5.42 | $3.93 | $1.49 | 4,586,116.0 | +4.47% |
| 2025-03 | $5.46 | $4.81 | $0.645 | 4,106,209.0 | -6.46% |
| 2025-02 | $9.69 | $5.17 | $4.52 | 9,600,014.0 | -37.23% |
| 2025-01 | $8.85 | $6.97 | $1.88 | 3,989,658.0 | +19.03% |
Materialise Nv Adr 주식 (MTLS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.50 | $6.96 | $1.54 | 4,131,437.0 | -6.95% |
| 2024-11 | $7.66 | $5.90 | $1.76 | 4,062,375.0 | +29.10% |
| 2024-10 | $6.46 | $4.97 | $1.49 | 3,186,696.0 | +7.85% |
| 2024-09 | $5.50 | $4.79 | $0.71 | 4,309,911.0 | +2.43% |
| 2024-08 | $6.63 | $5.29 | $1.34 | 1,979,101.0 | -17.69% |
| 2024-07 | $6.70 | $4.71 | $1.99 | 1,946,363.0 | +29.74% |
| 2024-06 | $5.42 | $4.70 | $0.7199 | 1,034,082.0 | +0.20% |
| 2024-05 | $5.50 | $4.98 | $0.52 | 1,259,696.0 | -4.21% |
| 2024-04 | $5.45 | $4.82 | $0.63 | 1,604,991.0 | -1.14% |
| 2024-03 | $5.53 | $4.86 | $0.6699 | 1,842,552.0 | -2.22% |
| 2024-02 | $6.14 | $5.29 | $0.8499 | 1,955,925.0 | -4.76% |
| 2024-01 | $6.56 | $5.62 | $0.94 | 1,631,451.0 | -13.63% |
Materialise Nv Adr 주식 (MTLS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.93 | $6.08 | $0.85 | 2,116,574.0 | +3.71% |
| 2023-11 | $6.69 | $5.43 | $1.26 | 4,160,318.0 | +15.09% |
| 2023-10 | $5.61 | $4.93 | $0.675 | 3,292,514.0 | +0.18% |
| 2023-09 | $6.77 | $5.31 | $1.46 | 2,526,130.0 | -18.79% |
| 2023-08 | $7.96 | $6.51 | $1.45 | 2,581,877.0 | -15.29% |
| 2023-07 | $9.50 | $7.88 | $1.62 | 2,782,843.0 | -7.64% |
| 2023-06 | $10.20 | $7.52 | $2.68 | 8,427,674.0 | -7.30% |
| 2023-05 | $9.85 | $8.19 | $1.66 | 1,388,694.0 | +3.67% |
| 2023-04 | $9.17 | $7.72 | $1.45 | 1,604,672.0 | +8.31% |
| 2023-03 | $8.96 | $7.30 | $1.66 | 3,325,080.0 | -3.49% |
| 2023-02 | $11.42 | $8.60 | $2.82 | 3,525,173.0 | -18.41% |
| 2023-01 | $10.63 | $8.34 | $2.29 | 7,884,103.0 | +19.77% |
5.30%
자본화:
|
볼륨(24시간):