Materion Corporation (MTRN)

USD 105.07

(1.32%)

Historical Prices

Date Open High Low Close Volume
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
27 Jun, 2025 81.36 82.17 79.83 80.76 604 Thousand
26 Jun, 2025 79.99 81.16 78.55 80.69 135.4 Thousand
25 Jun, 2025 79.76 81.0 79.25 79.26 254.9 Thousand
24 Jun, 2025 78.05 80.25 78.05 80.1 150.3 Thousand
23 Jun, 2025 76.54 77.99 76.09 77.87 154.3 Thousand
20 Jun, 2025 77.66 77.66 76.5 76.81 396 Thousand