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
Markets:
Overview
News
Currencies
International
Treasuries

Materialise NV - American Depositary Shares (NQ:MTLS)

5.920 -0.080 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 5.950 6.000 5.905 5.920 56,449 -0.08(-1.33%)
Jul 10, 2025 5.800 6.030 5.680 6.000 86,107 +0.21(+3.63%)
Jul 09, 2025 5.700 5.835 5.610 5.790 81,529 +0.10(+1.76%)
Jul 08, 2025 5.590 5.730 5.574 5.690 61,970 +0.15(+2.71%)
Jul 07, 2025 5.750 5.750 5.540 5.540 67,949 -0.20(-3.48%)
Jul 03, 2025 5.670 5.850 5.670 5.740 60,526 +0.13(+2.32%)
Jul 02, 2025 5.600 5.705 5.520 5.610 72,563 +0.05(+0.90%)
Jul 01, 2025 5.610 5.730 5.550 5.560 40,816 -0.09(-1.59%)
Jun 30, 2025 5.620 5.820 5.600 5.650 187,928 +0.04(+0.71%)
Jun 27, 2025 5.520 5.620 5.506 5.610 63,980 +0.06(+1.08%)
Jun 26, 2025 5.490 5.551 5.440 5.550 76,526 +0.09(+1.65%)
Jun 25, 2025 5.540 5.540 5.410 5.460 34,403 -0.08(-1.44%)
Jun 24, 2025 5.470 5.579 5.412 5.540 55,127 +0.14(+2.59%)
Jun 23, 2025 5.330 5.475 5.250 5.400 126,328 +0.01(+0.19%)
Jun 20, 2025 5.510 5.580 5.350 5.390 50,655 -0.10(-1.82%)
Jun 18, 2025 5.620 5.630 5.480 5.490 82,480 -0.15(-2.66%)
Jun 17, 2025 5.530 5.645 5.480 5.640 107,138 +0.06(+1.08%)
Jun 16, 2025 5.500 5.595 5.460 5.580 63,039 +0.13(+2.39%)
Jun 13, 2025 5.470 5.510 5.370 5.450 102,061 -0.12(-2.15%)
Jun 12, 2025 5.760 5.820 5.540 5.570 90,686 -0.22(-3.80%)
Jun 11, 2025 5.820 5.890 5.750 5.790 77,704 -0.01(-0.17%)
Jun 10, 2025 5.940 5.940 5.760 5.800 85,709 -0.09(-1.53%)
Jun 09, 2025 5.700 5.900 5.640 5.890 131,752 +0.21(+3.70%)
Jun 06, 2025 5.600 5.690 5.500 5.680 86,384 +0.19(+3.46%)
Jun 05, 2025 5.500 5.685 5.490 5.490 170,862 +0.00(+0.00%)
Jun 04, 2025 5.380 5.550 5.335 5.490 97,159 +0.13(+2.43%)
Jun 03, 2025 5.450 5.480 5.339 5.360 64,886 -0.09(-1.65%)
Jun 02, 2025 5.390 5.480 5.280 5.450 71,947 +0.06(+1.11%)
May 30, 2025 5.400 5.420 5.298 5.390 46,065 -0.06(-1.10%)
May 29, 2025 5.490 5.510 5.430 5.450 86,352 +0.02(+0.37%)
May 28, 2025 5.370 5.470 5.280 5.430 64,256 +0.08(+1.50%)
May 27, 2025 5.140 5.370 5.090 5.350 89,381 +0.28(+5.52%)
May 23, 2025 5.100 5.117 5.000 5.070 146,177 -0.04(-0.78%)
May 22, 2025 5.100 5.171 5.100 5.110 41,528 -0.02(-0.39%)
May 21, 2025 5.170 5.195 5.100 5.130 144,168 -0.04(-0.77%)
May 20, 2025 5.240 5.260 5.150 5.170 143,175 -0.09(-1.71%)
May 19, 2025 5.260 5.350 5.255 5.260 70,813 -0.10(-1.87%)
May 16, 2025 5.200 5.390 5.200 5.360 66,226 +0.16(+3.08%)
May 15, 2025 5.160 5.240 5.120 5.200 75,683 +0.03(+0.58%)
May 14, 2025 5.370 5.477 5.145 5.170 125,972 -0.21(-3.90%)
May 13, 2025 5.380 5.465 5.380 5.380 88,906 -0.05(-0.92%)
May 12, 2025 5.550 5.630 5.430 5.430 188,918 +0.06(+1.21%)
May 09, 2025 5.550 5.550 5.350 5.365 59,302 -0.14(-2.63%)
May 08, 2025 5.280 5.585 5.250 5.510 180,973 +0.27(+5.15%)
May 07, 2025 5.270 5.390 5.210 5.240 115,478 -0.05(-0.95%)
May 06, 2025 5.250 5.380 5.247 5.290 89,733 -0.06(-1.12%)
May 05, 2025 5.330 5.390 5.230 5.350 112,780 -0.02(-0.37%)
May 02, 2025 5.250 5.430 5.235 5.370 120,300 +0.18(+3.47%)
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.