Materion Corporation (MTRN)

USD 110.14

(3.69%)

Historical Prices

Date Open High Low Close Volume
01 May, 2025 87.26 91.03 81.74 84.25 229.4 Thousand
30 Apr, 2025 82.87 83.18 81.19 83.01 115.3 Thousand
29 Apr, 2025 81.8 83.5 81.58 83.16 82.6 Thousand
28 Apr, 2025 83.3 84.15 81.25 82.38 58.6 Thousand
25 Apr, 2025 82.33 83.24 81.87 83.19 68.7 Thousand
24 Apr, 2025 81.04 83.68 80.75 83.68 83.4 Thousand
23 Apr, 2025 81.72 83.6 79.8 80.43 125 Thousand
22 Apr, 2025 80.55 80.95 78.25 79.97 151.3 Thousand
21 Apr, 2025 78.45 79.95 77.03 79.8 96.4 Thousand
17 Apr, 2025 78.63 79.45 77.77 78.77 89 Thousand