Stockscreener 앱 받기
5.7617
1.41%
0.0817
Materialise Nv Adr 주식 (MTLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-09 | $5.79 | $5.64 | $0.15 | 56,961.0 | +1.58% |
| 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% |
| 2025-05-30 | $5.42 | $5.30 | $0.1221 | 46,053.0 | -1.10% |
| 2025-05-29 | $5.51 | $5.43 | $0.08 | 86,340.0 | +0.37% |
| 2025-05-28 | $5.47 | $5.28 | $0.19 | 63,893.0 | +1.50% |
| 2025-05-27 | $5.37 | $5.09 | $0.28 | 89,369.0 | +5.52% |
| 2025-05-23 | $5.12 | $5.00 | $0.1169 | 146,172.0 | -0.78% |
| 2025-05-22 | $5.17 | $5.10 | $0.0706 | 41,458.0 | -0.39% |
| 2025-05-21 | $5.20 | $5.10 | $0.095 | 144,167.0 | -0.77% |
| 2025-05-20 | $5.26 | $5.15 | $0.11 | 143,162.0 | -1.71% |
| 2025-05-19 | $5.35 | $5.25 | $0.095 | 70,813.0 | -1.87% |
| 2025-05-16 | $5.39 | $5.20 | $0.1899 | 66,226.0 | +3.08% |
| 2025-05-15 | $5.24 | $5.12 | $0.12 | 75,683.0 | +0.58% |
| 2025-05-14 | $5.48 | $5.14 | $0.3319 | 125,968.0 | -3.90% |
| 2025-05-13 | $5.46 | $5.38 | $0.085 | 88,906.0 | -0.92% |
| 2025-05-12 | $5.63 | $5.43 | $0.20 | 188,871.0 | +1.21% |
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 | $5.79 | $5.28 | $0.51 | 548,189.0 | +7.05% |
| 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% |
1.74%
1.05%
자본화:
|
볼륨(24시간):