Materion Corporation (MTRN)

USD 106.47

(-2.78%)

Historical Prices

Date Open High Low Close Volume
08 Aug, 2025 109.52 109.97 106.27 106.47 242.7 Thousand
07 Aug, 2025 111.44 111.44 108.44 109.14 256.7 Thousand
06 Aug, 2025 108.95 110.26 107.2 109.14 242.3 Thousand
05 Aug, 2025 105.92 109.1 105.42 108.56 228.7 Thousand
04 Aug, 2025 105.88 106.6 104.34 105.63 260.3 Thousand
01 Aug, 2025 103.7 105.85 101.45 105.07 303.4 Thousand
31 Jul, 2025 100.49 105.93 100.0 105.3 479.1 Thousand
30 Jul, 2025 96.0 103.53 94.1 101.61 554.9 Thousand
29 Jul, 2025 95.14 95.89 91.62 92.06 418.4 Thousand
28 Jul, 2025 95.39 95.39 92.99 93.92 303.3 Thousand