Materion Corporation (MTRN)

USD 109.14

(-2.06%)

Historical Prices

Date Open High Low Close Volume
10 Jun, 2025 81.88 82.87 81.28 82.27 85.4 Thousand
09 Jun, 2025 80.51 81.81 80.51 81.04 108.3 Thousand
06 Jun, 2025 81.38 81.38 78.79 79.85 131.6 Thousand
05 Jun, 2025 79.98 81.11 79.62 79.65 187.6 Thousand
04 Jun, 2025 78.2 79.79 78.2 79.16 123.5 Thousand
03 Jun, 2025 75.31 77.81 74.72 77.6 123.5 Thousand
02 Jun, 2025 77.86 77.93 73.61 75.28 122.4 Thousand
30 May, 2025 77.65 77.93 76.83 77.43 154.5 Thousand
29 May, 2025 78.19 78.2 76.79 78.18 124 Thousand
28 May, 2025 78.48 80.1 77.36 77.42 108.11 Thousand