Materion Corporation (MTRN)

USD 81.93

(-2.75%)

Historical Prices

Date Open High Low Close Volume
05 Jun, 2025 79.98 81.11 79.62 79.65 187.6 Thousand
04 Jun, 2025 78.2 79.79 78.2 79.16 123.52 Thousand
03 Jun, 2025 75.31 77.81 74.72 77.6 123.51 Thousand
02 Jun, 2025 77.86 77.93 73.61 75.28 122.43 Thousand
30 May, 2025 77.65 77.93 76.83 77.43 154.5 Thousand
29 May, 2025 78.19 78.2 76.79 78.18 124.04 Thousand
28 May, 2025 78.48 80.1 77.36 77.42 108.11 Thousand
27 May, 2025 77.57 79.43 77.57 79.32 142.51 Thousand
23 May, 2025 75.44 76.94 75.44 76.69 124.14 Thousand
22 May, 2025 76.43 77.63 75.97 76.74 129.9 Thousand