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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materialise NV - American Depositary Shares (NQ:MTLS)

5.160 -0.130 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2025 5.320 5.420 5.140 5.160 147,911 -0.13(-2.46%)
Apr 24, 2025 4.980 5.310 4.910 5.290 369,031 +0.66(+14.25%)
Apr 23, 2025 4.700 4.783 4.610 4.630 120,077 +0.00(+0.00%)
Apr 22, 2025 4.600 4.690 4.545 4.630 213,839 +0.12(+2.77%)
Apr 21, 2025 4.700 4.700 4.451 4.505 88,168 -0.21(-4.56%)
Apr 17, 2025 4.650 4.730 4.495 4.720 279,793 +0.09(+1.94%)
Apr 16, 2025 4.500 4.680 4.500 4.630 91,174 +0.05(+1.20%)
Apr 15, 2025 4.460 4.610 4.460 4.575 97,746 +0.11(+2.46%)
Apr 14, 2025 4.360 4.500 4.360 4.465 83,447 +0.13(+3.12%)
Apr 11, 2025 4.270 4.365 4.160 4.330 196,209 +0.05(+1.17%)
Apr 10, 2025 4.350 4.447 4.190 4.280 145,477 -0.12(-2.73%)
Apr 09, 2025 4.110 4.500 4.080 4.400 257,117 +0.23(+5.52%)
Apr 08, 2025 4.350 4.360 4.120 4.170 181,983 +0.01(+0.24%)
Apr 07, 2025 4.080 4.360 3.930 4.160 443,121 -0.00(-0.12%)
Apr 04, 2025 4.440 4.440 4.080 4.165 468,096 -0.30(-6.72%)
Apr 03, 2025 4.730 4.750 4.450 4.465 525,771 -0.30(-6.39%)
Apr 02, 2025 4.750 4.840 4.700 4.770 353,780 +0.00(+0.00%)
Apr 01, 2025 5.010 5.010 4.755 4.770 269,652 -0.15(-3.05%)
Mar 31, 2025 4.860 4.970 4.810 4.920 184,864 -0.04(-0.81%)
Mar 28, 2025 5.040 5.090 4.936 4.960 115,137 -0.11(-2.17%)
Mar 27, 2025 5.120 5.200 5.045 5.070 155,678 -0.09(-1.74%)
Mar 26, 2025 5.140 5.210 5.120 5.160 150,620 -0.01(-0.19%)
Mar 25, 2025 5.190 5.250 5.145 5.170 200,681 -0.01(-0.19%)
Mar 24, 2025 5.150 5.225 5.010 5.180 241,738 +0.09(+1.77%)
Mar 21, 2025 5.110 5.195 5.060 5.090 153,848 -0.02(-0.39%)
Mar 20, 2025 5.380 5.420 5.110 5.110 335,272 -0.31(-5.72%)
Mar 19, 2025 5.270 5.455 5.270 5.420 144,442 +0.13(+2.46%)
Mar 18, 2025 5.220 5.310 5.146 5.290 135,092 +0.05(+0.95%)
Mar 17, 2025 5.240 5.350 5.205 5.240 188,462 +0.00(+0.10%)
Mar 14, 2025 4.960 5.261 4.960 5.235 282,973 +0.29(+5.97%)
Mar 13, 2025 4.980 5.020 4.865 4.940 274,229 -0.03(-0.60%)
Mar 12, 2025 5.010 5.130 4.960 4.970 224,806 -0.01(-0.20%)
Mar 11, 2025 4.900 5.070 4.900 4.980 133,589 +0.08(+1.63%)
Mar 10, 2025 4.970 4.990 4.870 4.900 294,045 -0.11(-2.20%)
Mar 07, 2025 5.050 5.125 4.955 5.010 174,028 -0.04(-0.79%)
Mar 06, 2025 5.060 5.150 4.980 5.050 266,053 -0.07(-1.37%)
Mar 05, 2025 5.070 5.170 5.060 5.120 176,647 +0.09(+1.79%)
Mar 04, 2025 5.090 5.125 4.930 5.030 396,416 -0.10(-1.95%)
Mar 03, 2025 5.320 5.450 5.120 5.130 255,915 -0.13(-2.47%)
Feb 28, 2025 5.200 5.375 5.170 5.260 300,689 +0.05(+0.96%)
Feb 27, 2025 5.400 5.410 5.195 5.210 512,051 -0.18(-3.43%)
Feb 26, 2025 5.410 5.530 5.250 5.395 513,333 +0.01(+0.28%)
Feb 25, 2025 6.080 6.080 5.380 5.380 955,586 -0.72(-11.80%)
Feb 24, 2025 5.840 6.130 5.600 6.100 1,332,695 +0.20(+3.39%)
Feb 21, 2025 6.070 6.220 5.900 5.900 699,650 -0.06(-1.01%)
Feb 20, 2025 7.350 7.350 5.700 5.960 2,798,426 -3.26(-35.36%)
Feb 19, 2025 9.320 9.337 9.085 9.220 198,002 -0.06(-0.65%)
Feb 18, 2025 9.620 9.620 9.230 9.280 283,549 -0.34(-3.53%)
Feb 14, 2025 9.430 9.690 9.380 9.620 343,328 +0.21(+2.23%)
Feb 13, 2025 8.900 9.480 8.900 9.410 346,069 +0.43(+4.79%)
Feb 12, 2025 8.860 9.060 8.835 8.980 102,212 -0.04(-0.44%)
Feb 11, 2025 8.830 9.050 8.790 9.020 100,141 +0.16(+1.86%)
Feb 10, 2025 8.850 9.000 8.650 8.855 112,623 -0.07(-0.84%)
Feb 07, 2025 9.180 9.280 8.900 8.930 121,045 -0.28(-3.04%)
Feb 06, 2025 8.900 9.220 8.720 9.210 231,897 +0.34(+3.83%)
Feb 05, 2025 8.570 8.980 8.500 8.870 263,959 +0.29(+3.38%)
Feb 04, 2025 8.370 8.587 8.287 8.580 141,847 +0.26(+3.06%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.