Stockscreener 앱 받기
6.60
3.12%
0.20
Materialise Nv Adr 주식 (MTLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $6.80 | $6.27 | $0.5325 | 272,341.0 | +3.12% |
| 2025-10-31 | $6.40 | $5.69 | $0.71 | 397,598.0 | +13.07% |
| 2025-10-30 | $5.96 | $5.62 | $0.345 | 273,580.0 | +3.28% |
| 2025-10-29 | $5.82 | $5.45 | $0.365 | 174,377.0 | -3.86% |
| 2025-10-28 | $6.14 | $5.60 | $0.5397 | 393,800.0 | -4.04% |
| 2025-10-27 | $6.25 | $5.92 | $0.33 | 219,990.0 | -1.66% |
| 2025-10-24 | $6.15 | $6.00 | $0.155 | 64,325.0 | -0.66% |
| 2025-10-23 | $6.11 | $5.94 | $0.1706 | 74,346.0 | +2.53% |
| 2025-10-22 | $6.19 | $5.83 | $0.36 | 122,781.0 | -3.42% |
| 2025-10-21 | $6.35 | $6.08 | $0.2658 | 98,674.0 | -1.76% |
| 2025-10-20 | $6.27 | $6.05 | $0.22 | 151,354.0 | +3.82% |
| 2025-10-17 | $6.19 | $5.94 | $0.2499 | 176,093.0 | -1.47% |
| 2025-10-16 | $6.41 | $6.09 | $0.315 | 605,637.0 | -1.13% |
| 2025-10-15 | $6.28 | $5.91 | $0.3702 | 243,656.0 | +2.49% |
| 2025-10-14 | $6.14 | $5.71 | $0.43 | 197,845.0 | +2.38% |
| 2025-10-13 | $5.98 | $5.78 | $0.20 | 106,588.0 | +1.73% |
| 2025-10-10 | $6.26 | $5.78 | $0.48 | 180,047.0 | -6.61% |
| 2025-10-09 | $6.26 | $5.95 | $0.315 | 184,359.0 | +2.31% |
| 2025-10-08 | $6.24 | $6.01 | $0.2294 | 105,678.0 | -2.26% |
| 2025-10-07 | $6.41 | $6.08 | $0.33 | 158,783.0 | -2.67% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $6.80 | $6.27 | $0.5325 | 544,682.0 | +3.12% |
| 2025-10 | $6.41 | $5.35 | $1.06 | 5,068,435.0 | +14.90% |
| 2025-09 | $5.88 | $4.90 | $0.98 | 2,232,346.0 | +9.00% |
| 2025-08 | $5.40 | $4.91 | $0.49 | 2,690,318.0 | -0.97% |
| 2025-07 | $6.19 | $5.13 | $1.06 | 2,297,715.0 | -8.67% |
| 2025-06 | $5.94 | $5.25 | $0.69 | 1,826,651.0 | +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% |
0.82%
1.20%
자본화:
|
볼륨(24시간):