Stockscreener 앱 받기
5.265
0.38%
-0.005
Materialise Nv Adr 주식 (MTLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $5.34 | $5.24 | $0.105 | 15,170.0 | -0.38% |
| 2026-03-04 | $5.35 | $5.20 | $0.15 | 50,817.0 | +1.93% |
| 2026-03-03 | $5.24 | $5.04 | $0.20 | 84,705.0 | -0.77% |
| 2026-03-02 | $5.28 | $5.12 | $0.16 | 68,420.0 | +0.58% |
| 2026-02-27 | $5.26 | $5.15 | $0.11 | 38,558.0 | -2.81% |
| 2026-02-26 | $5.34 | $5.25 | $0.09 | 75,111.0 | +0.95% |
| 2026-02-25 | $5.35 | $5.13 | $0.22 | 93,242.0 | +1.54% |
| 2026-02-24 | $5.35 | $5.00 | $0.35 | 321,445.0 | -1.33% |
| 2026-02-23 | $5.61 | $5.22 | $0.39 | 202,624.0 | -2.95% |
| 2026-02-20 | $5.84 | $5.41 | $0.43 | 221,431.0 | -8.12% |
| 2026-02-19 | $5.91 | $5.45 | $0.4577 | 299,811.0 | +9.44% |
| 2026-02-18 | $5.54 | $5.38 | $0.155 | 119,408.0 | +0.19% |
| 2026-02-17 | $5.68 | $5.35 | $0.3261 | 146,713.0 | -4.60% |
| 2026-02-13 | $5.67 | $5.44 | $0.2277 | 81,349.0 | +3.67% |
| 2026-02-12 | $5.66 | $5.33 | $0.33 | 152,102.0 | -1.09% |
| 2026-02-11 | $5.74 | $5.50 | $0.24 | 82,923.0 | -1.78% |
| 2026-02-10 | $5.73 | $5.59 | $0.1372 | 104,064.0 | -0.18% |
| 2026-02-09 | $5.68 | $5.50 | $0.18 | 103,753.0 | +2.00% |
| 2026-02-06 | $5.55 | $5.26 | $0.2877 | 107,997.0 | +6.78% |
| 2026-02-05 | $5.38 | $5.14 | $0.24 | 122,132.0 | -2.09% |
| 2026-02-04 | $5.41 | $5.20 | $0.205 | 166,176.0 | -1.50% |
| 2026-02-03 | $5.56 | $5.24 | $0.32 | 188,413.0 | -3.78% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $5.35 | $5.04 | $0.31 | 219,112.0 | +1.35% |
| 2026-02 | $5.91 | $5.00 | $0.91 | 2,699,582.0 | -5.99% |
| 2026-01 | $6.30 | $5.37 | $0.93 | 3,235,319.0 | -0.72% |
Materialise Nv Adr 주식 (MTLS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.08 | $5.39 | $0.69 | 2,943,605.0 | -8.62% |
| 2025-11 | $6.80 | $5.63 | $1.17 | 2,600,369.0 | -5.78% |
| 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% |
1.49%
1.16%
자본화:
|
볼륨(24시간):