Materion Corporation (MTRN)

USD 92.06

(-3.24%)

Historical Prices

Date Open High Low Close Volume
29 Jul, 2025 95.14 95.89 91.62 92.06 409.9 Thousand
28 Jul, 2025 95.39 95.39 92.99 93.92 303.3 Thousand
25 Jul, 2025 94.04 95.34 93.63 94.8 151.6 Thousand
24 Jul, 2025 96.58 97.75 93.14 94.18 232.3 Thousand
23 Jul, 2025 97.0 97.43 95.58 97.37 287.5 Thousand
22 Jul, 2025 95.87 97.24 95.7 96.3 259.7 Thousand
21 Jul, 2025 95.43 97.46 94.72 95.2 274.1 Thousand
18 Jul, 2025 92.0 95.96 91.6 94.2 390.8 Thousand
17 Jul, 2025 85.17 89.96 85.17 88.63 221.5 Thousand
16 Jul, 2025 85.2 86.21 84.31 85.81 132.7 Thousand