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)

5.690 -0.060 (-1.04%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	6.060	6.070	5.870	5.890	106,172	-0.14(-2.32%)
Nov 28, 2025	6.100	6.180	5.990	6.030	84,352	+0.01(+0.17%)
Nov 26, 2025	6.080	6.140	6.000	6.020	62,388	-0.06(-0.99%)
Nov 25, 2025	5.890	6.110	5.830	6.080	112,805	+0.18(+3.05%)
Nov 24, 2025	5.990	6.108	5.860	5.900	94,764	-0.07(-1.17%)
Nov 21, 2025	5.820	6.065	5.816	5.970	109,177	+0.12(+2.05%)
Nov 20, 2025	6.120	6.280	5.830	5.850	142,869	-0.17(-2.82%)
Nov 19, 2025	6.230	6.400	6.000	6.020	172,346	-0.20(-3.22%)
Nov 18, 2025	5.900	6.220	5.900	6.220	113,071	+0.28(+4.71%)
Nov 17, 2025	6.050	6.140	5.860	5.940	113,390	-0.07(-1.16%)
Nov 14, 2025	5.980	6.130	5.900	6.010	157,918	-0.10(-1.64%)
Nov 13, 2025	5.940	6.190	5.930	6.110	132,093	+0.16(+2.69%)
Nov 12, 2025	5.960	6.158	5.870	5.950	110,953	+0.02(+0.34%)
Nov 11, 2025	6.100	6.100	5.900	5.930	161,256	-0.14(-2.31%)
Nov 10, 2025	5.850	6.190	5.850	6.070	121,761	+0.29(+5.02%)
Nov 07, 2025	5.820	6.120	5.630	5.780	105,953	-0.08(-1.37%)
Nov 06, 2025	6.170	6.310	5.850	5.860	177,957	-0.34(-5.48%)
Nov 05, 2025	6.350	6.390	6.140	6.200	139,243	-0.19(-2.97%)
Nov 04, 2025	6.440	6.570	6.290	6.390	216,513	-0.21(-3.18%)
Nov 03, 2025	6.420	6.800	6.268	6.600	272,341	+0.20(+3.12%)
Oct 31, 2025	5.690	6.400	5.690	6.400	397,926	+0.74(+13.07%)
Oct 30, 2025	5.800	5.965	5.620	5.660	273,580	+0.18(+3.28%)
Oct 29, 2025	5.700	5.815	5.450	5.480	174,377	-0.22(-3.86%)
Oct 28, 2025	5.970	6.140	5.600	5.700	395,330	-0.24(-4.04%)
Oct 27, 2025	6.040	6.250	5.920	5.940	220,000	-0.10(-1.66%)
Oct 24, 2025	6.130	6.150	5.995	6.040	64,528	-0.04(-0.66%)
Oct 23, 2025	5.950	6.111	5.940	6.080	74,346	+0.15(+2.53%)
Oct 22, 2025	6.140	6.190	5.830	5.930	122,781	-0.21(-3.42%)
Oct 21, 2025	6.230	6.346	6.080	6.140	98,724	-0.11(-1.76%)
Oct 20, 2025	6.050	6.270	6.050	6.250	151,356	+0.23(+3.82%)
Oct 17, 2025	6.000	6.190	5.940	6.020	176,204	-0.09(-1.47%)
Oct 16, 2025	6.160	6.410	6.095	6.110	606,187	-0.07(-1.13%)
Oct 15, 2025	6.020	6.280	5.910	6.180	243,661	+0.15(+2.49%)
Oct 14, 2025	5.890	6.140	5.710	6.030	197,871	+0.14(+2.38%)
Oct 13, 2025	5.900	5.980	5.780	5.890	106,588	+0.10(+1.73%)
Oct 10, 2025	6.200	6.260	5.780	5.790	180,155	-0.41(-6.61%)
Oct 09, 2025	6.040	6.260	5.945	6.200	184,359	+0.14(+2.31%)
Oct 08, 2025	6.160	6.239	6.009	6.060	105,778	-0.14(-2.26%)
Oct 07, 2025	6.350	6.410	6.080	6.200	158,833	-0.17(-2.67%)
Oct 06, 2025	6.190	6.400	6.160	6.370	285,576	+0.23(+3.75%)
Oct 03, 2025	5.790	6.410	5.710	6.140	523,251	+0.29(+4.96%)
Oct 02, 2025	5.420	5.930	5.360	5.850	249,753	+0.45(+8.33%)

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