Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Materialise NV ADR (NQ: MTLS )

5.000 -0.060 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Nov 30, 2023 6.460 6.530 6.235 6.330 162,091 -0.14(-2.16%)
Nov 29, 2023 6.590 6.690 6.430 6.470 73,265 -0.04(-0.61%)
Nov 28, 2023 6.430 6.530 6.398 6.510 103,915 +0.08(+1.24%)
Nov 27, 2023 6.500 6.512 6.360 6.430 125,118 -0.09(-1.38%)
Nov 24, 2023 6.420 6.580 6.400 6.520 72,782 +0.11(+1.72%)
Nov 22, 2023 6.580 6.580 6.380 6.410 109,526 -0.10(-1.54%)
Nov 21, 2023 6.350 6.550 6.330 6.510 224,956 +0.14(+2.20%)
Nov 20, 2023 6.150 6.450 6.150 6.370 146,394 +0.25(+4.08%)
Nov 17, 2023 6.060 6.140 6.010 6.120 70,537 +0.04(+0.66%)
Nov 16, 2023 6.180 6.180 6.060 6.080 130,434 -0.11(-1.78%)
Nov 15, 2023 6.220 6.359 6.160 6.190 219,212 +0.03(+0.49%)
Nov 14, 2023 6.090 6.165 5.980 6.160 220,537 +0.25(+4.23%)
Nov 13, 2023 5.580 5.920 5.560 5.910 188,176 +0.33(+5.91%)
Nov 10, 2023 5.600 5.655 5.480 5.580 223,107 +0.05(+0.90%)
Nov 09, 2023 5.730 5.775 5.460 5.530 245,627 -0.19(-3.32%)
Nov 08, 2023 5.910 5.923 5.700 5.720 185,857 -0.17(-2.89%)
Nov 07, 2023 5.760 5.930 5.740 5.890 119,127 +0.14(+2.52%)
Nov 06, 2023 5.720 5.800 5.670 5.745 229,742 +0.07(+1.14%)
Nov 03, 2023 5.750 5.780 5.530 5.680 216,660 -0.02(-0.35%)
Nov 02, 2023 5.610 5.710 5.580 5.700 698,788 +0.21(+3.83%)
Nov 01, 2023 5.500 5.520 5.430 5.490 395,094 -0.01(-0.18%)
Oct 31, 2023 5.550 5.590 5.410 5.500 237,081 +0.03(+0.55%)
Oct 30, 2023 5.480 5.600 5.400 5.470 264,447 +0.14(+2.72%)
Oct 27, 2023 5.300 5.355 5.200 5.325 158,463 +0.11(+2.01%)
Oct 26, 2023 5.020 5.300 4.980 5.220 299,204 +0.20(+3.98%)
Oct 25, 2023 5.020 5.060 4.980 5.020 166,471 -0.01(-0.20%)
Oct 24, 2023 5.010 5.072 4.985 5.030 183,438 +0.08(+1.51%)
Oct 23, 2023 5.010 5.050 4.930 4.955 117,279 -0.12(-2.27%)
Oct 20, 2023 5.060 5.090 4.960 5.070 344,910 +0.01(+0.20%)
Oct 19, 2023 4.970 5.080 4.970 5.060 133,968 +0.10(+2.02%)
Oct 18, 2023 5.110 5.120 4.960 4.960 65,017 -0.18(-3.50%)
Oct 17, 2023 5.070 5.160 5.070 5.140 79,188 +0.08(+1.58%)
Oct 16, 2023 5.020 5.105 5.000 5.060 115,924 +0.03(+0.60%)
Oct 13, 2023 5.180 5.180 4.960 5.030 195,421 -0.16(-3.08%)
Oct 12, 2023 5.260 5.320 5.180 5.190 86,325 -0.06(-1.14%)
Oct 11, 2023 5.330 5.375 5.230 5.250 80,740 -0.09(-1.69%)
Oct 10, 2023 5.200 5.375 5.200 5.340 94,290 +0.17(+3.29%)
Oct 09, 2023 5.490 5.490 5.130 5.170 177,866 -0.30(-5.48%)
Oct 06, 2023 5.400 5.495 5.370 5.470 78,625 +0.08(+1.48%)
Oct 05, 2023 5.350 5.430 5.350 5.390 63,884 +0.06(+1.13%)
Oct 04, 2023 5.430 5.534 5.300 5.330 120,193 -0.10(-1.84%)
Oct 03, 2023 5.380 5.500 5.320 5.430 119,391 -0.01(-0.18%)
Oct 02, 2023 5.520 5.605 5.440 5.440 110,948 -0.05(-0.91%)
Sep 29, 2023 5.450 5.540 5.450 5.490 128,143 +0.07(+1.29%)
Sep 28, 2023 5.450 5.470 5.350 5.420 85,082 -0.01(-0.18%)
Sep 27, 2023 5.340 5.515 5.340 5.430 164,040 +0.10(+1.88%)
Sep 26, 2023 5.360 5.430 5.310 5.330 92,856 -0.10(-1.84%)
Sep 25, 2023 5.500 5.490 5.400 5.430 113,418 -0.06(-1.09%)
Sep 22, 2023 5.650 5.680 5.450 5.490 192,413 -0.14(-2.49%)
Sep 21, 2023 5.740 5.790 5.600 5.630 118,313 -0.13(-2.26%)
Sep 20, 2023 5.780 5.830 5.740 5.760 102,474 +0.02(+0.35%)
Sep 19, 2023 5.730 5.770 5.700 5.740 90,273 +0.00(+0.00%)
Sep 18, 2023 5.930 5.930 5.710 5.740 133,857 -0.15(-2.55%)
Sep 15, 2023 6.030 6.065 5.750 5.890 398,943 -0.19(-3.13%)
Sep 14, 2023 6.090 6.135 6.030 6.080 72,750 +0.00(+0.00%)
Sep 13, 2023 6.120 6.160 6.050 6.080 65,475 -0.03(-0.49%)
Sep 12, 2023 6.100 6.180 6.100 6.110 85,935 +0.00(+0.00%)
Sep 11, 2023 6.260 6.260 6.110 6.110 79,685 -0.11(-1.77%)
Sep 08, 2023 6.270 6.300 6.163 6.220 94,692 +0.00(+0.00%)
Sep 07, 2023 6.320 6.320 6.120 6.220 126,735 -0.13(-2.05%)
Sep 06, 2023 6.400 6.400 6.230 6.350 158,497 -0.07(-1.09%)
Sep 05, 2023 6.640 6.640 6.400 6.420 141,403 -0.19(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.