Materion Corporation (MTRN)

USD 81.93

(-2.75%)

Historical Prices

Date Open High Low Close Volume
20 Sep, 2024 110.92 110.92 107.78 108.07 357.9 Thousand
19 Sep, 2024 110.66 111.56 108.38 111.22 74.62 Thousand
18 Sep, 2024 107.84 111.68 105.23 106.72 81.4 Thousand
17 Sep, 2024 106.71 108.36 105.06 108.15 111.6 Thousand
16 Sep, 2024 106.76 106.76 104.51 105.09 140.41 Thousand
13 Sep, 2024 104.85 106.91 104.12 105.6 122.92 Thousand
12 Sep, 2024 103.28 104.59 101.82 102.91 72 Thousand
11 Sep, 2024 101.56 103.14 100.63 102.34 136.4 Thousand
10 Sep, 2024 101.74 102.52 100.64 102.28 74.51 Thousand
09 Sep, 2024 103.18 103.62 101.68 101.87 75.74 Thousand