Materialise NV (MTLS) stock
MTLSNasdaqServices-Prepackaged Software
$6.49−0.10 (-1.52%)
Close on Nov 13, 2026Market cap $383.35MP/E 44.8Yield –
Price history
Materialise share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$6.49
-1.52% on the day
52-week range
$4.78 – $8.82
-26.4% from the high
Change over 52 weeks
+6.2%
From $6.11 on Nov 13, 2025
Average volume
162,262
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $6.60 | $6.65 | $6.46 | $6.49 | -1.52% | 57,621 |
| Nov 12, 2026 | $6.95 | $6.95 | $6.43 | $6.59 | -5.79% | 421,270 |
| Nov 11, 2026 | $6.97 | $7.05 | $6.85 | $7.00 | +1.08% | 49,998 |
| Nov 10, 2026 | $6.91 | $6.97 | $6.81 | $6.92 | +0.58% | 89,773 |
| Nov 9, 2026 | $6.77 | $6.95 | $6.76 | $6.88 | +1.93% | 108,103 |
| Nov 6, 2026 | $6.69 | $7.11 | $6.60 | $6.75 | +1.35% | 115,790 |
| Nov 5, 2026 | $7.30 | $7.34 | $6.63 | $6.66 | -9.02% | 173,347 |
| Nov 4, 2026 | $7.20 | $7.43 | $7.13 | $7.32 | +2.81% | 110,215 |
| Nov 3, 2026 | $7.22 | $7.37 | $7.11 | $7.12 | -1.39% | 100,096 |
| Nov 2, 2026 | $7.20 | $7.27 | $7.11 | $7.22 | +0.56% | 213,603 |
| Oct 30, 2026 | $7.25 | $7.33 | $7.02 | $7.18 | -0.83% | 397,744 |
| Oct 29, 2026 | $6.85 | $7.37 | $6.84 | $7.24 | +6.78% | 406,566 |
| Oct 28, 2026 | $7.51 | $7.75 | $6.35 | $6.78 | -21.35% | 1,250,979 |
| Oct 27, 2026 | $8.60 | $8.74 | $8.58 | $8.62 | -0.35% | 129,935 |
| Oct 26, 2026 | $8.60 | $8.78 | $8.58 | $8.65 | +0.23% | 184,149 |
| Oct 23, 2026 | $8.50 | $8.67 | $8.43 | $8.63 | +1.17% | 137,070 |
| Oct 22, 2026 | $8.37 | $8.55 | $8.28 | $8.53 | +0.71% | 112,420 |
| Oct 21, 2026 | $8.29 | $8.58 | $8.24 | $8.47 | +3.17% | 138,038 |
| Oct 20, 2026 | $8.05 | $8.24 | $7.90 | $8.21 | +1.30% | 133,415 |
| Oct 19, 2026 | $8.00 | $8.16 | $7.94 | $8.11 | +1.31% | 170,857 |
| Oct 16, 2026 | $8.09 | $8.19 | $7.98 | $8.00 | -1.48% | 267,491 |
| Oct 15, 2026 | $8.08 | $8.20 | $8.02 | $8.12 | -0.12% | 422,431 |
| Oct 14, 2026 | $8.10 | $8.20 | $8.06 | $8.13 | 0.00% | 161,875 |
| Oct 13, 2026 | $8.28 | $8.31 | $8.12 | $8.13 | -1.69% | 70,190 |
| Oct 12, 2026 | $8.20 | $8.40 | $8.20 | $8.27 | -0.36% | 154,492 |
| Oct 9, 2026 | $8.42 | $8.50 | $8.12 | $8.30 | -1.19% | 346,082 |
| Oct 8, 2026 | $8.43 | $8.51 | $8.34 | $8.40 | -1.18% | 222,789 |
| Oct 7, 2026 | $8.56 | $8.56 | $8.46 | $8.50 | -0.70% | 120,431 |
| Oct 6, 2026 | $8.59 | $8.65 | $8.50 | $8.56 | +0.12% | 181,630 |
| Oct 5, 2026 | $8.50 | $8.63 | $8.40 | $8.55 | +0.59% | 164,631 |
| Oct 2, 2026 | $8.55 | $8.55 | $8.44 | $8.50 | 0.00% | 192,531 |
| Oct 1, 2026 | $8.56 | $8.65 | $8.41 | $8.50 | -0.70% | 344,931 |
| Sep 30, 2026 | $8.52 | $8.74 | $8.47 | $8.56 | -2.17% | 311,959 |
| Sep 29, 2026 | $8.58 | $8.82 | $8.54 | $8.75 | +1.98% | 389,574 |
| Sep 28, 2026 | $8.34 | $8.61 | $8.24 | $8.58 | +1.78% | 325,540 |
| Sep 25, 2026 | $7.97 | $8.55 | $7.89 | $8.43 | +5.24% | 495,241 |
| Sep 24, 2026 | $7.97 | $8.08 | $7.85 | $8.01 | +0.25% | 267,585 |
| Sep 23, 2026 | $7.84 | $8.00 | $7.78 | $7.99 | +1.91% | 188,425 |
| Sep 22, 2026 | $7.80 | $7.87 | $7.73 | $7.84 | +0.77% | 86,739 |
| Sep 21, 2026 | $7.85 | $7.92 | $7.76 | $7.78 | +0.13% | 181,347 |
| Sep 18, 2026 | $7.65 | $7.80 | $7.45 | $7.77 | +0.78% | 148,912 |
| Sep 17, 2026 | $7.70 | $7.97 | $7.66 | $7.71 | +0.13% | 246,553 |
| Sep 16, 2026 | $7.67 | $7.74 | $7.61 | $7.70 | +0.52% | 105,355 |
| Sep 15, 2026 | $7.63 | $7.68 | $7.57 | $7.66 | +0.39% | 104,345 |
| Sep 14, 2026 | $7.57 | $7.72 | $7.56 | $7.63 | -0.13% | 176,341 |
| Sep 11, 2026 | $7.45 | $7.72 | $7.36 | $7.64 | +2.83% | 369,184 |
| Sep 10, 2026 | $7.40 | $7.55 | $7.40 | $7.43 | -0.40% | 74,965 |
| Sep 9, 2026 | $7.55 | $7.59 | $7.40 | $7.46 | -1.32% | 111,517 |
| Sep 8, 2026 | $7.46 | $7.67 | $7.37 | $7.56 | +1.34% | 215,423 |
| Sep 4, 2026 | $7.02 | $7.60 | $7.00 | $7.46 | +6.12% | 258,209 |
| Sep 3, 2026 | $7.12 | $7.14 | $7.02 | $7.03 | -0.57% | 89,871 |
| Sep 2, 2026 | $7.09 | $7.19 | $7.05 | $7.07 | +0.14% | 61,951 |
| Sep 1, 2026 | $7.12 | $7.22 | $7.05 | $7.06 | -2.08% | 141,444 |
| Aug 31, 2026 | $7.00 | $7.29 | $6.99 | $7.21 | +2.71% | 148,129 |
| Aug 28, 2026 | $7.42 | $7.48 | $6.97 | $7.02 | -5.39% | 241,378 |
| Aug 27, 2026 | $7.20 | $7.45 | $6.91 | $7.42 | +11.24% | 499,342 |
| Aug 26, 2026 | $6.49 | $6.71 | $6.47 | $6.67 | +3.09% | 87,881 |
| Aug 25, 2026 | $6.70 | $6.73 | $6.45 | $6.47 | -3.29% | 86,844 |
| Aug 24, 2026 | $6.60 | $6.70 | $6.51 | $6.69 | +1.21% | 115,474 |
| Aug 21, 2026 | $6.54 | $6.63 | $6.54 | $6.61 | +1.54% | 41,781 |
| Aug 20, 2026 | $6.57 | $6.66 | $6.46 | $6.51 | -0.91% | 76,440 |
| Aug 19, 2026 | $6.67 | $6.77 | $6.52 | $6.57 | -1.79% | 108,036 |
| Aug 18, 2026 | $6.67 | $6.78 | $6.67 | $6.69 | -0.59% | 52,496 |
| Aug 17, 2026 | $6.86 | $6.89 | $6.71 | $6.73 | -2.75% | 63,471 |
| Aug 14, 2026 | $6.84 | $6.92 | $6.78 | $6.92 | +0.87% | 71,833 |
| Aug 13, 2026 | $6.79 | $6.88 | $6.73 | $6.86 | +0.88% | 53,459 |
| Aug 12, 2026 | $6.94 | $6.94 | $6.70 | $6.80 | -1.02% | 58,170 |
| Aug 11, 2026 | $6.84 | $6.89 | $6.77 | $6.87 | +0.29% | 47,568 |
| Aug 10, 2026 | $6.85 | $6.87 | $6.80 | $6.85 | 0.00% | 65,659 |
| Aug 7, 2026 | $6.79 | $6.90 | $6.75 | $6.85 | +1.48% | 58,656 |
| Aug 6, 2026 | $6.80 | $6.80 | $6.67 | $6.75 | -0.59% | 32,944 |
| Aug 5, 2026 | $6.72 | $6.82 | $6.67 | $6.79 | +1.34% | 53,627 |
| Aug 4, 2026 | $6.50 | $6.74 | $6.40 | $6.70 | +2.92% | 86,423 |
| Aug 3, 2026 | $6.36 | $6.53 | $6.36 | $6.51 | +2.52% | 57,395 |
| Jul 31, 2026 | $6.40 | $6.52 | $6.32 | $6.35 | -0.94% | 56,756 |
| Jul 30, 2026 | $6.33 | $6.45 | $6.31 | $6.41 | +1.42% | 67,545 |
| Jul 29, 2026 | $6.49 | $6.51 | $6.26 | $6.32 | -1.86% | 61,572 |
| Jul 28, 2026 | $6.47 | $6.53 | $6.33 | $6.44 | 0.00% | 55,623 |
| Jul 27, 2026 | $6.59 | $6.61 | $6.41 | $6.44 | -1.68% | 37,635 |
| Jul 24, 2026 | $6.41 | $6.62 | $6.39 | $6.55 | +1.87% | 70,957 |
| Jul 23, 2026 | $6.46 | $6.54 | $6.37 | $6.43 | -0.62% | 40,866 |
| Jul 22, 2026 | $6.58 | $6.66 | $6.46 | $6.47 | -1.97% | 59,963 |
| Jul 21, 2026 | $6.51 | $6.78 | $6.50 | $6.60 | +0.61% | 96,661 |
| Jul 20, 2026 | $6.57 | $6.65 | $6.36 | $6.56 | +0.31% | 88,955 |
| Jul 17, 2026 | $6.65 | $6.69 | $6.50 | $6.54 | -2.24% | 136,444 |
| Jul 16, 2026 | $6.68 | $6.83 | $6.63 | $6.69 | +0.15% | 51,126 |
| Jul 15, 2026 | $6.78 | $6.95 | $6.68 | $6.68 | -1.33% | 34,892 |
| Jul 14, 2026 | $6.78 | $6.96 | $6.73 | $6.77 | -1.02% | 52,194 |
| Jul 13, 2026 | $6.72 | $6.94 | $6.70 | $6.84 | +1.03% | 48,199 |
| Jul 10, 2026 | $6.92 | $7.00 | $6.74 | $6.77 | -2.31% | 36,232 |
| Jul 9, 2026 | $6.87 | $7.05 | $6.85 | $6.93 | +0.73% | 33,351 |
| Jul 8, 2026 | $7.00 | $7.04 | $6.85 | $6.88 | -2.27% | 75,732 |
| Jul 7, 2026 | $7.30 | $7.30 | $7.04 | $7.04 | -3.83% | 56,635 |
| Jul 6, 2026 | $7.16 | $7.38 | $7.10 | $7.32 | +2.23% | 72,972 |
| Jul 2, 2026 | $7.17 | $7.28 | $7.01 | $7.16 | +0.70% | 93,266 |
| Jul 1, 2026 | $7.44 | $7.50 | $7.05 | $7.11 | -4.31% | 142,780 |
| Jun 30, 2026 | $7.15 | $7.45 | $7.13 | $7.43 | +3.77% | 188,300 |
| Jun 29, 2026 | $7.10 | $7.23 | $7.04 | $7.16 | +1.27% | 115,512 |
| Jun 26, 2026 | $6.82 | $7.14 | $6.77 | $7.07 | +2.61% | 268,656 |
| Jun 25, 2026 | $6.70 | $6.93 | $6.60 | $6.89 | +3.61% | 188,145 |
| Jun 24, 2026 | $6.72 | $6.95 | $6.56 | $6.65 | +2.15% | 327,458 |
| Jun 23, 2026 | $6.41 | $6.64 | $6.41 | $6.51 | +0.31% | 107,880 |
| Jun 22, 2026 | $6.70 | $6.71 | $6.47 | $6.49 | -3.28% | 95,224 |
| Jun 18, 2026 | $6.61 | $6.73 | $6.47 | $6.71 | +1.51% | 112,477 |
| Jun 17, 2026 | $6.64 | $6.79 | $6.61 | $6.61 | -0.75% | 85,331 |
| Jun 16, 2026 | $6.70 | $6.81 | $6.63 | $6.66 | -0.15% | 112,203 |
| Jun 15, 2026 | $6.70 | $6.86 | $6.67 | $6.67 | +0.15% | 91,911 |
| Jun 12, 2026 | $6.65 | $6.79 | $6.60 | $6.66 | +0.15% | 110,096 |
| Jun 11, 2026 | $6.61 | $6.68 | $6.42 | $6.65 | +1.37% | 164,726 |
| Jun 10, 2026 | $6.57 | $6.75 | $6.53 | $6.56 | -1.06% | 83,355 |
| Jun 9, 2026 | $6.61 | $6.83 | $6.39 | $6.63 | +0.30% | 192,416 |
| Jun 8, 2026 | $6.57 | $6.66 | $6.43 | $6.61 | +0.76% | 101,638 |
| Jun 5, 2026 | $6.70 | $6.73 | $6.42 | $6.56 | -2.24% | 515,925 |
| Jun 4, 2026 | $6.60 | $6.91 | $6.56 | $6.71 | +1.51% | 162,023 |
| Jun 3, 2026 | $6.85 | $6.85 | $6.52 | $6.61 | -4.06% | 177,456 |
| Jun 2, 2026 | $6.85 | $6.97 | $6.79 | $6.89 | +0.44% | 168,828 |
| Jun 1, 2026 | $6.60 | $7.00 | $6.60 | $6.86 | +2.85% | 325,367 |
| May 29, 2026 | $6.44 | $6.69 | $6.44 | $6.67 | +2.93% | 240,574 |
| May 28, 2026 | $6.36 | $6.48 | $6.21 | $6.48 | +2.69% | 129,270 |
| May 27, 2026 | $6.14 | $6.33 | $6.10 | $6.31 | +1.94% | 152,033 |
| May 26, 2026 | $5.88 | $6.20 | $5.86 | $6.19 | +4.92% | 292,738 |
| May 22, 2026 | $5.75 | $5.93 | $5.75 | $5.90 | +1.37% | 148,397 |
| May 21, 2026 | $5.62 | $5.84 | $5.58 | $5.82 | +2.83% | 104,053 |
| May 20, 2026 | $5.56 | $5.70 | $5.54 | $5.66 | +1.80% | 81,317 |
| May 19, 2026 | $5.57 | $5.61 | $5.48 | $5.56 | -0.89% | 108,367 |
| May 18, 2026 | $5.68 | $5.72 | $5.57 | $5.61 | -1.23% | 173,383 |
| May 15, 2026 | $5.71 | $5.76 | $5.61 | $5.68 | -3.24% | 111,794 |
| May 14, 2026 | $5.65 | $5.87 | $5.59 | $5.87 | +5.01% | 135,484 |
| May 13, 2026 | $5.72 | $5.79 | $5.56 | $5.59 | -3.62% | 203,257 |
| May 12, 2026 | $5.47 | $5.80 | $5.41 | $5.80 | +6.03% | 152,257 |
| May 11, 2026 | $5.38 | $5.49 | $5.30 | $5.47 | +1.11% | 192,880 |
| May 8, 2026 | $5.48 | $5.50 | $5.26 | $5.41 | -0.55% | 122,188 |
| May 7, 2026 | $5.60 | $5.62 | $5.32 | $5.44 | -3.20% | 208,011 |
| May 6, 2026 | $5.60 | $5.70 | $5.58 | $5.62 | -0.35% | 99,163 |
| May 5, 2026 | $5.58 | $5.68 | $5.53 | $5.64 | +1.44% | 67,965 |
| May 4, 2026 | $5.61 | $5.70 | $5.50 | $5.56 | -1.24% | 144,929 |
| May 1, 2026 | $5.52 | $5.66 | $5.51 | $5.63 | +2.55% | 72,982 |
| Apr 30, 2026 | $5.22 | $5.52 | $5.20 | $5.49 | +4.97% | 80,970 |
| Apr 29, 2026 | $5.23 | $5.33 | $5.22 | $5.23 | -1.32% | 55,997 |
| Apr 28, 2026 | $5.31 | $5.42 | $5.22 | $5.30 | -0.19% | 83,788 |
| Apr 27, 2026 | $5.25 | $5.43 | $5.15 | $5.31 | +1.92% | 88,268 |
| Apr 24, 2026 | $5.12 | $5.24 | $5.08 | $5.21 | +1.96% | 54,347 |
| Apr 23, 2026 | $5.38 | $5.39 | $5.10 | $5.11 | -6.41% | 54,208 |
| Apr 22, 2026 | $5.43 | $5.48 | $5.33 | $5.46 | +1.30% | 56,067 |
| Apr 21, 2026 | $5.47 | $5.51 | $5.34 | $5.39 | -0.74% | 43,854 |
| Apr 20, 2026 | $5.41 | $5.54 | $5.40 | $5.43 | -0.55% | 72,270 |
| Apr 17, 2026 | $5.34 | $5.58 | $5.34 | $5.46 | +2.82% | 102,419 |
| Apr 16, 2026 | $5.33 | $5.38 | $5.25 | $5.31 | 0.00% | 147,726 |
| Apr 15, 2026 | $5.22 | $5.50 | $5.00 | $5.31 | +2.12% | 99,328 |
| Apr 14, 2026 | $5.17 | $5.28 | $5.15 | $5.20 | +0.58% | 49,133 |
| Apr 13, 2026 | $5.07 | $5.23 | $5.01 | $5.17 | +1.97% | 99,545 |
| Apr 10, 2026 | $5.12 | $5.14 | $5.00 | $5.07 | +1.00% | 59,508 |
| Apr 9, 2026 | $5.05 | $5.11 | $4.97 | $5.02 | -1.18% | 57,452 |
| Apr 8, 2026 | $5.15 | $5.18 | $5.05 | $5.08 | +1.40% | 36,809 |
| Apr 7, 2026 | $5.00 | $5.06 | $4.97 | $5.01 | +0.80% | 59,383 |
| Apr 6, 2026 | $5.03 | $5.10 | $4.97 | $4.97 | -0.60% | 29,397 |
| Apr 2, 2026 | $4.94 | $5.06 | $4.92 | $5.00 | +0.20% | 52,324 |
| Apr 1, 2026 | $4.96 | $5.10 | $4.91 | $4.99 | +1.01% | 48,047 |
| Mar 31, 2026 | $4.92 | $5.00 | $4.85 | $4.94 | +2.92% | 73,595 |
| Mar 30, 2026 | $4.91 | $4.96 | $4.79 | $4.80 | 0.00% | 57,718 |
| Mar 27, 2026 | $4.94 | $4.94 | $4.78 | $4.80 | -2.83% | 75,636 |
| Mar 26, 2026 | $4.95 | $5.04 | $4.91 | $4.94 | -0.20% | 50,752 |
| Mar 25, 2026 | $4.98 | $4.98 | $4.86 | $4.95 | +0.20% | 44,831 |
| Mar 24, 2026 | $5.00 | $5.08 | $4.90 | $4.94 | 0.00% | 66,324 |
| Mar 23, 2026 | $4.94 | $5.10 | $4.85 | $4.94 | +1.02% | 381,912 |
| Mar 20, 2026 | $5.00 | $5.12 | $4.85 | $4.89 | -2.20% | 131,496 |
| Mar 19, 2026 | $5.04 | $5.09 | $4.99 | $5.00 | -1.19% | 81,253 |
| Mar 18, 2026 | $5.20 | $5.26 | $5.06 | $5.06 | -3.07% | 91,601 |
| Mar 17, 2026 | $5.28 | $5.31 | $5.20 | $5.22 | -0.19% | 50,963 |
| Mar 16, 2026 | $5.25 | $5.40 | $5.19 | $5.23 | 0.00% | 56,376 |
| Mar 13, 2026 | $5.42 | $5.47 | $5.18 | $5.23 | -3.51% | 87,514 |
| Mar 12, 2026 | $5.32 | $5.55 | $5.22 | $5.42 | +2.85% | 201,769 |
| Mar 11, 2026 | $5.17 | $5.28 | $5.12 | $5.27 | +1.15% | 71,084 |
| Mar 10, 2026 | $5.28 | $5.32 | $5.18 | $5.21 | -0.19% | 60,331 |
| Mar 9, 2026 | $5.24 | $5.25 | $5.07 | $5.22 | -0.19% | 132,443 |
| Mar 6, 2026 | $5.26 | $5.27 | $5.18 | $5.23 | -1.51% | 75,188 |
| Mar 5, 2026 | $5.25 | $5.34 | $5.23 | $5.31 | +0.76% | 61,480 |
| Mar 4, 2026 | $5.24 | $5.35 | $5.20 | $5.27 | +1.93% | 50,817 |
| Mar 3, 2026 | $5.12 | $5.24 | $5.04 | $5.17 | -0.77% | 84,705 |
| Mar 2, 2026 | $5.12 | $5.28 | $5.12 | $5.21 | +0.58% | 68,440 |
| Feb 27, 2026 | $5.24 | $5.26 | $5.15 | $5.18 | -2.81% | 38,580 |
| Feb 26, 2026 | $5.25 | $5.34 | $5.25 | $5.33 | +0.95% | 75,116 |
| Feb 25, 2026 | $5.23 | $5.35 | $5.13 | $5.28 | +1.54% | 93,247 |
| Feb 24, 2026 | $5.30 | $5.35 | $5.00 | $5.20 | -1.33% | 321,448 |
| Feb 23, 2026 | $5.60 | $5.61 | $5.22 | $5.27 | -2.95% | 202,660 |
| Feb 20, 2026 | $5.81 | $5.84 | $5.41 | $5.43 | -8.12% | 221,453 |
| Feb 19, 2026 | $5.54 | $5.91 | $5.45 | $5.91 | +9.44% | 299,816 |
| Feb 18, 2026 | $5.45 | $5.54 | $5.38 | $5.40 | +0.19% | 119,409 |
| Feb 17, 2026 | $5.60 | $5.68 | $5.35 | $5.39 | -4.60% | 146,713 |
| Feb 13, 2026 | $5.44 | $5.67 | $5.44 | $5.65 | +3.67% | 81,349 |
| Feb 12, 2026 | $5.63 | $5.66 | $5.33 | $5.45 | -1.09% | 152,102 |
| Feb 11, 2026 | $5.70 | $5.74 | $5.50 | $5.51 | -1.78% | 82,923 |
| Feb 10, 2026 | $5.65 | $5.73 | $5.59 | $5.61 | -0.18% | 104,064 |
| Feb 9, 2026 | $5.64 | $5.68 | $5.50 | $5.62 | +2.00% | 103,776 |
| Feb 6, 2026 | $5.26 | $5.55 | $5.26 | $5.51 | +6.78% | 108,004 |
| Feb 5, 2026 | $5.34 | $5.38 | $5.14 | $5.16 | -2.09% | 123,342 |
| Feb 4, 2026 | $5.37 | $5.41 | $5.20 | $5.27 | -1.50% | 166,176 |
| Feb 3, 2026 | $5.53 | $5.56 | $5.24 | $5.35 | -3.78% | 188,418 |
| Feb 2, 2026 | $5.48 | $5.66 | $5.48 | $5.56 | +0.91% | 72,542 |
| Jan 30, 2026 | $5.55 | $5.60 | $5.45 | $5.51 | -0.72% | 94,445 |
| Jan 29, 2026 | $5.63 | $5.64 | $5.39 | $5.55 | -1.07% | 202,778 |
| Jan 28, 2026 | $5.74 | $5.79 | $5.59 | $5.61 | -2.01% | 91,831 |
| Jan 27, 2026 | $5.78 | $5.81 | $5.66 | $5.73 | -0.78% | 104,966 |
| Jan 26, 2026 | $5.63 | $5.78 | $5.63 | $5.77 | +2.67% | 86,259 |
| Jan 23, 2026 | $5.75 | $5.75 | $5.59 | $5.62 | -2.09% | 56,861 |
| Jan 22, 2026 | $5.61 | $5.87 | $5.61 | $5.74 | +3.99% | 202,465 |
| Jan 21, 2026 | $5.61 | $5.64 | $5.47 | $5.52 | -1.25% | 131,839 |
| Jan 20, 2026 | $5.55 | $5.76 | $5.50 | $5.59 | -0.89% | 140,622 |
| Jan 16, 2026 | $5.64 | $5.72 | $5.56 | $5.64 | +0.89% | 87,767 |
| Jan 15, 2026 | $5.52 | $5.66 | $5.50 | $5.59 | +2.19% | 98,751 |
| Jan 14, 2026 | $5.71 | $5.71 | $5.44 | $5.47 | -4.54% | 142,170 |
| Jan 13, 2026 | $5.71 | $5.80 | $5.68 | $5.73 | +1.24% | 112,603 |
| Jan 12, 2026 | $5.76 | $5.76 | $5.55 | $5.66 | -1.91% | 354,116 |
| Jan 9, 2026 | $5.92 | $5.93 | $5.72 | $5.77 | -1.87% | 94,014 |
| Jan 8, 2026 | $6.01 | $6.06 | $5.87 | $5.88 | -3.29% | 93,412 |
| Jan 7, 2026 | $6.05 | $6.21 | $5.97 | $6.08 | -2.09% | 210,146 |
| Jan 6, 2026 | $5.68 | $6.30 | $5.61 | $6.21 | +9.14% | 465,484 |
| Jan 5, 2026 | $5.49 | $5.70 | $5.37 | $5.69 | +4.40% | 354,711 |
| Jan 2, 2026 | $5.60 | $5.62 | $5.41 | $5.45 | -1.80% | 141,687 |
| Dec 31, 2025 | $5.52 | $5.62 | $5.50 | $5.55 | +0.73% | 114,568 |
| Dec 30, 2025 | $5.55 | $5.64 | $5.51 | $5.51 | -0.90% | 104,305 |
| Dec 29, 2025 | $5.59 | $5.68 | $5.51 | $5.56 | -0.18% | 108,104 |
| Dec 26, 2025 | $5.61 | $5.61 | $5.52 | $5.57 | -1.07% | 45,410 |
| Dec 24, 2025 | $5.63 | $5.67 | $5.60 | $5.63 | 0.00% | 36,675 |
| Dec 23, 2025 | $5.73 | $5.75 | $5.61 | $5.63 | -1.05% | 68,466 |
| Dec 22, 2025 | $5.67 | $5.75 | $5.65 | $5.69 | 0.00% | 116,914 |
| Dec 19, 2025 | $5.73 | $5.79 | $5.63 | $5.69 | -1.04% | 111,931 |
| Dec 18, 2025 | $5.51 | $5.80 | $5.51 | $5.75 | +6.48% | 280,883 |
| Dec 17, 2025 | $5.63 | $5.71 | $5.39 | $5.40 | -4.42% | 107,171 |
| Dec 16, 2025 | $5.61 | $5.70 | $5.61 | $5.65 | +0.71% | 27,553 |
| Dec 15, 2025 | $5.69 | $5.70 | $5.56 | $5.61 | -1.23% | 135,209 |
| Dec 12, 2025 | $5.83 | $5.83 | $5.60 | $5.68 | -3.07% | 382,240 |
| Dec 11, 2025 | $5.82 | $5.87 | $5.74 | $5.86 | +1.21% | 131,414 |
| Dec 10, 2025 | $5.78 | $5.89 | $5.77 | $5.79 | 0.00% | 181,471 |
| Dec 9, 2025 | $5.80 | $5.86 | $5.79 | $5.79 | -1.19% | 78,447 |
| Dec 8, 2025 | $5.90 | $6.05 | $5.82 | $5.86 | +0.34% | 170,917 |
| Dec 5, 2025 | $5.97 | $5.99 | $5.80 | $5.84 | -2.18% | 162,084 |
| Dec 4, 2025 | $6.06 | $6.06 | $5.86 | $5.97 | -1.32% | 327,455 |
| Dec 3, 2025 | $6.05 | $6.07 | $5.91 | $6.05 | +0.33% | 160,679 |
| Dec 2, 2025 | $5.99 | $6.08 | $5.96 | $6.03 | +2.38% | 148,084 |
| Dec 1, 2025 | $6.06 | $6.07 | $5.87 | $5.89 | -2.32% | 106,172 |
| Nov 28, 2025 | $6.10 | $6.18 | $5.99 | $6.03 | +0.17% | 84,352 |
| Nov 26, 2025 | $6.08 | $6.14 | $6.00 | $6.02 | -0.99% | 62,388 |
| Nov 25, 2025 | $5.91 | $6.11 | $5.83 | $6.08 | +3.05% | 112,805 |
| Nov 24, 2025 | $5.99 | $6.11 | $5.86 | $5.90 | -1.17% | 94,764 |
| Nov 21, 2025 | $5.82 | $6.07 | $5.82 | $5.97 | +2.05% | 109,177 |
| Nov 20, 2025 | $6.12 | $6.28 | $5.83 | $5.85 | -2.82% | 147,869 |
| Nov 19, 2025 | $6.23 | $6.40 | $6.00 | $6.02 | -3.22% | 172,346 |
| Nov 18, 2025 | $5.90 | $6.22 | $5.90 | $6.22 | +4.71% | 113,071 |
| Nov 17, 2025 | $6.05 | $6.14 | $5.86 | $5.94 | -1.16% | 113,390 |
| Nov 14, 2025 | $5.98 | $6.13 | $5.90 | $6.01 | -1.64% | 157,918 |
| Nov 13, 2025 | $5.94 | $6.19 | $5.93 | $6.11 | +2.69% | 132,107 |
| Nov 12, 2025 | $5.96 | $6.16 | $5.87 | $5.95 | +0.34% | 110,953 |
| Nov 11, 2025 | $6.10 | $6.10 | $5.90 | $5.93 | -2.31% | 161,256 |
| Nov 10, 2025 | $5.85 | $6.19 | $5.85 | $6.07 | +5.02% | 121,761 |
| Nov 7, 2025 | $5.82 | $6.12 | $5.63 | $5.78 | -1.37% | 105,953 |
| Nov 6, 2025 | $6.17 | $6.31 | $5.85 | $5.86 | -5.48% | 177,968 |
| Nov 5, 2025 | $6.35 | $6.39 | $6.14 | $6.20 | -2.97% | 139,243 |
| Nov 4, 2025 | $6.44 | $6.57 | $6.29 | $6.39 | -3.18% | 216,612 |
| Nov 3, 2025 | $6.42 | $6.80 | $6.27 | $6.60 | – | 272,549 |
Seasonality
MTLS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | -8.9% | -4.9% | 2.6% | 3.9% | 1.3% | 1.6% | 5.8% | -2.5% | 3.5% | 3.1% | 3.8% |
| Months up | 5 of 10 | 3 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 9 |
| 2026 | -0.7% | -6.0% | -4.6% | 11.1% | 21.5% | 11.4% | -14.5% | 13.5% | 18.7% | -16.1% | -9.6% | |
| 2025 | 19.0% | -37.2% | -6.5% | 4.5% | 4.9% | 4.8% | -8.7% | -1.0% | 9.0% | 14.9% | -5.8% | -8.0% |
| 2024 | -13.6% | -4.8% | -2.2% | -1.1% | -4.2% | 0.2% | 29.7% | -17.7% | 2.4% | 7.8% | 29.1% | -7.7% |
| 2023 | 19.8% | -18.4% | -3.5% | 8.3% | 3.7% | -7.3% | -7.6% | -15.3% | -18.8% | 0.2% | 15.1% | 3.7% |
| 2022 | -14.1% | 0.9% | -6.5% | -19.4% | -6.2% | -6.9% | 3.1% | -16.7% | -8.4% | -1.1% | -8.9% | -8.8% |
| 2021 | 20.4% | -30.3% | -21.0% | -16.8% | -9.8% | -10.7% | -9.6% | 1.3% | -8.9% | 20.0% | 0.9% | -2.0% |
| 2020 | -0.7% | -9.0% | 12.3% | 10.2% | 23.3% | -10.5% | -0.7% | 81.4% | -9.2% | -8.0% | 28.2% | 24.4% |
| 2019 | -17.5% | 16.2% | -18.0% | 5.8% | -11.1% | 31.8% | -0.7% | 1.4% | -6.0% | 3.3% | -7.4% | 3.6% |
| 2018 | 1.0% | -9.5% | 0.6% | 2.6% | 0.8% | 7.5% | -3.0% | 20.3% | -8.9% | 6.9% | -4.5% | 42.3% |
| 2017 | 7.7% | 9.2% | 0.8% | 21.0% | 16.2% | -7.2% | 28.1% | -9.1% | 5.4% | 6.7% | -6.0% | -12.9% |
See a number that looks wrong?