Materion Corporation (MTRN)

USD 81.93

(-2.75%)

Historical Prices

Date Open High Low Close Volume
20 Jun, 2025 77.66 77.66 76.5 76.81 396.03 Thousand
18 Jun, 2025 77.7 78.85 76.78 77.15 140.14 Thousand
17 Jun, 2025 79.23 80.03 77.6 77.7 112.91 Thousand
16 Jun, 2025 79.68 80.88 78.73 79.64 136.33 Thousand
13 Jun, 2025 79.15 79.98 77.9 78.26 117.14 Thousand
12 Jun, 2025 80.81 81.58 80.27 80.74 71.8 Thousand
11 Jun, 2025 82.26 82.5 81.08 81.48 72.7 Thousand
10 Jun, 2025 81.88 82.87 81.28 82.27 85.4 Thousand
09 Jun, 2025 80.51 81.81 80.51 81.04 108.31 Thousand
06 Jun, 2025 81.38 81.38 78.79 79.85 131.6 Thousand