Materion Corporation (MTRN)

USD 93.92

(-1.54%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2025 85.36 85.8 84.01 84.9 191.5 Thousand
11 Jul, 2025 86.78 86.84 85.02 86.11 130.5 Thousand
10 Jul, 2025 85.08 87.68 84.77 87.0 170.3 Thousand
09 Jul, 2025 83.88 84.78 82.14 84.78 135.5 Thousand
08 Jul, 2025 81.6 85.53 81.6 84.28 178.7 Thousand
07 Jul, 2025 84.76 86.06 80.69 80.72 177.3 Thousand
03 Jul, 2025 85.88 86.55 85.12 85.59 83 Thousand
02 Jul, 2025 82.93 85.83 82.51 85.65 156.3 Thousand
01 Jul, 2025 78.4 83.61 78.4 81.87 155.3 Thousand
30 Jun, 2025 81.33 81.66 79.37 79.37 264.2 Thousand