Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

8.630 +0.050 (+0.58%)
Streaming Delayed Price Updated: 9:44 AM EST, Feb 5, 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 (%)
Feb 04, 2025 8.370 8.587 8.287 8.580 141,847 +0.26(+3.06%)
Feb 03, 2025 7.830 8.370 7.520 8.325 253,974 -0.06(-0.66%)
Jan 31, 2025 8.720 8.770 8.380 8.380 150,003 -0.27(-3.12%)
Jan 30, 2025 8.610 8.853 8.590 8.650 163,543 +0.08(+0.93%)
Jan 29, 2025 8.460 8.676 8.280 8.570 274,156 +0.11(+1.30%)
Jan 28, 2025 8.000 8.490 7.990 8.460 306,224 +0.41(+5.09%)
Jan 27, 2025 7.960 8.240 7.936 8.050 159,016 -0.15(-1.83%)
Jan 24, 2025 7.810 8.280 7.810 8.200 254,450 +0.38(+4.86%)
Jan 23, 2025 7.810 7.880 7.705 7.820 62,915 -0.09(-1.14%)
Jan 22, 2025 7.800 7.980 7.800 7.910 86,888 +0.04(+0.51%)
Jan 21, 2025 7.610 7.870 7.559 7.870 122,124 +0.27(+3.55%)
Jan 17, 2025 7.880 7.880 7.550 7.600 286,281 -0.26(-3.31%)
Jan 16, 2025 7.970 8.070 7.800 7.860 92,582 -0.19(-2.42%)
Jan 15, 2025 7.660 8.100 7.657 8.055 277,502 +0.52(+6.97%)
Jan 14, 2025 7.140 7.640 7.115 7.530 121,835 +0.38(+5.31%)
Jan 13, 2025 7.390 7.390 7.030 7.150 100,945 -0.24(-3.25%)
Jan 10, 2025 7.310 7.420 6.980 7.390 221,579 -0.04(-0.61%)
Jan 08, 2025 8.000 8.050 7.280 7.435 303,380 -0.64(-7.87%)
Jan 07, 2025 7.950 8.158 7.680 8.070 289,334 +0.20(+2.54%)
Jan 06, 2025 7.760 8.180 7.760 7.870 262,796 +0.20(+2.54%)
Jan 03, 2025 7.110 7.864 7.110 7.675 336,832 +0.58(+8.25%)
Jan 02, 2025 7.120 7.276 6.970 7.090 133,194 +0.05(+0.71%)
Dec 31, 2024 7.040 0 -0.06(-0.85%)
Dec 30, 2024 7.050 7.160 6.960 7.100 90,861 -0.09(-1.25%)
Dec 27, 2024 7.280 7.390 7.120 7.190 68,990 -0.18(-2.44%)
Dec 26, 2024 7.330 7.430 7.160 7.370 73,116 +0.04(+0.55%)
Dec 24, 2024 7.220 7.349 7.160 7.330 47,258 +0.10(+1.38%)
Dec 23, 2024 7.350 7.529 7.160 7.230 137,711 -0.22(-2.95%)
Dec 20, 2024 7.610 7.690 7.420 7.450 98,523 -0.21(-2.74%)
Dec 19, 2024 7.450 7.660 7.310 7.660 236,111 +0.27(+3.65%)
Dec 18, 2024 7.910 8.090 7.370 7.390 230,658 -0.52(-6.57%)
Dec 17, 2024 7.910 7.934 7.700 7.910 108,224 -0.04(-0.57%)
Dec 16, 2024 7.890 8.090 7.830 7.955 94,442 +0.05(+0.70%)
Dec 13, 2024 8.460 8.500 7.800 7.900 153,689 -0.54(-6.40%)
Dec 12, 2024 8.160 8.500 8.160 8.440 173,766 +0.31(+3.81%)
Dec 11, 2024 8.000 8.160 7.800 8.130 125,181 +0.07(+0.87%)
Dec 10, 2024 8.250 8.254 8.060 8.060 95,313 -0.17(-2.07%)
Dec 09, 2024 8.320 8.490 7.920 8.230 752,010 -0.07(-0.84%)
Dec 06, 2024 7.390 8.420 7.329 8.300 514,713 +0.91(+12.31%)
Dec 05, 2024 7.420 7.560 7.310 7.390 186,973 -0.03(-0.34%)
Dec 04, 2024 7.640 7.660 7.400 7.415 212,122 -0.24(-3.07%)
Dec 03, 2024 7.640 7.870 7.540 7.650 294,308 +0.07(+0.92%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.