Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Materialise NV - American Depositary Shares (NQ:MTLS)

5.620 +0.110 (+2.00%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	5.640	5.680	5.500	5.620	103,776	+0.11(+2.00%)
Feb 06, 2026	5.260	5.548	5.260	5.510	108,004	+0.35(+6.78%)
Feb 05, 2026	5.340	5.380	5.140	5.160	122,132	-0.11(-2.09%)
Feb 04, 2026	5.370	5.405	5.200	5.270	166,176	-0.08(-1.50%)
Feb 03, 2026	5.530	5.560	5.240	5.350	188,413	-0.21(-3.78%)
Feb 02, 2026	5.480	5.662	5.480	5.560	72,336	+0.05(+0.91%)
Jan 30, 2026	5.550	5.600	5.450	5.510	94,445	-0.04(-0.72%)
Jan 29, 2026	5.630	5.640	5.390	5.550	202,774	-0.06(-1.07%)
Jan 28, 2026	5.740	5.790	5.590	5.610	91,830	-0.11(-2.01%)
Jan 27, 2026	5.780	5.807	5.660	5.725	104,966	-0.04(-0.78%)
Jan 26, 2026	5.630	5.780	5.630	5.770	75,815	+0.15(+2.67%)
Jan 23, 2026	5.750	5.750	5.590	5.620	56,861	-0.12(-2.09%)
Jan 22, 2026	5.610	5.868	5.610	5.740	202,057	+0.22(+3.99%)
Jan 21, 2026	5.610	5.640	5.470	5.520	131,839	-0.07(-1.25%)
Jan 20, 2026	5.550	5.760	5.500	5.590	140,622	-0.05(-0.89%)
Jan 16, 2026	5.640	5.720	5.560	5.640	87,767	+0.05(+0.89%)
Jan 15, 2026	5.520	5.660	5.500	5.590	97,751	+0.12(+2.19%)
Jan 14, 2026	5.710	5.710	5.440	5.470	142,170	-0.26(-4.54%)
Jan 13, 2026	5.710	5.800	5.680	5.730	112,601	+0.07(+1.24%)
Jan 12, 2026	5.760	5.760	5.550	5.660	354,113	-0.11(-1.91%)
Jan 09, 2026	5.920	5.930	5.720	5.770	94,014	-0.11(-1.87%)
Jan 08, 2026	6.010	6.060	5.870	5.880	93,379	-0.20(-3.29%)
Jan 07, 2026	6.050	6.210	5.965	6.080	210,146	-0.13(-2.09%)
Jan 06, 2026	5.680	6.300	5.611	6.210	464,910	+0.52(+9.14%)
Jan 05, 2026	5.490	5.700	5.370	5.690	354,178	+0.24(+4.40%)
Jan 02, 2026	5.600	5.620	5.410	5.450	141,687	-0.10(-1.80%)
Dec 31, 2025	5.520	5.620	5.500	5.550	114,568	+0.04(+0.73%)
Dec 30, 2025	5.550	5.640	5.510	5.510	104,305	-0.05(-0.90%)
Dec 29, 2025	5.590	5.680	5.510	5.560	108,048	-0.01(-0.18%)
Dec 26, 2025	5.610	5.610	5.520	5.570	45,410	-0.06(-1.07%)
Dec 24, 2025	5.630	5.670	5.600	5.630	36,675	+0.00(+0.00%)
Dec 23, 2025	5.730	5.750	5.614	5.630	68,466	-0.06(-1.05%)
Dec 22, 2025	5.670	5.750	5.650	5.690	116,914	+0.00(+0.00%)
Dec 19, 2025	5.730	5.790	5.630	5.690	111,931	-0.06(-1.04%)
Dec 18, 2025	5.510	5.795	5.510	5.750	280,830	+0.35(+6.48%)
Dec 17, 2025	5.630	5.710	5.390	5.400	107,171	-0.25(-4.42%)
Dec 16, 2025	5.610	5.695	5.610	5.650	27,553	+0.04(+0.71%)
Dec 15, 2025	5.690	5.700	5.560	5.610	135,209	-0.07(-1.23%)
Dec 12, 2025	5.830	5.830	5.600	5.680	382,240	-0.18(-3.07%)
Dec 11, 2025	5.820	5.870	5.740	5.860	131,414	+0.07(+1.21%)
Dec 10, 2025	5.780	5.885	5.765	5.790	181,471	+0.00(+0.00%)
Dec 09, 2025	5.800	5.860	5.790	5.790	78,447	-0.07(-1.19%)
Dec 08, 2025	5.900	6.050	5.820	5.860	170,917	+0.02(+0.34%)
Dec 05, 2025	5.970	5.990	5.800	5.840	162,084	-0.13(-2.18%)
Dec 04, 2025	6.060	6.060	5.860	5.970	327,455	-0.08(-1.32%)
Dec 03, 2025	6.050	6.070	5.910	6.050	160,677	+0.02(+0.33%)
Dec 02, 2025	5.990	6.080	5.960	6.030	148,084	+0.14(+2.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Materialise NV - American Depositary Shares (NQ:MTLS)

Historical Prices