Materion Corporation (MTRN)

USD 81.93

(-2.75%)

Historical Prices

Date Open High Low Close Volume
22 Aug, 2024 115.02 115.02 113.24 113.28 43.94 Thousand
21 Aug, 2024 113.53 115.89 112.93 115.65 51.63 Thousand
20 Aug, 2024 113.08 114.07 112.16 112.21 69.62 Thousand
19 Aug, 2024 113.47 114.7 112.86 113.55 43 Thousand
16 Aug, 2024 113.55 115.35 112.92 112.94 77.8 Thousand
15 Aug, 2024 113.25 115.47 111.72 113.87 67.1 Thousand
14 Aug, 2024 113.41 113.41 110.11 111.0 76.6 Thousand
13 Aug, 2024 110.05 112.65 109.92 112.21 103.13 Thousand
12 Aug, 2024 111.31 111.31 108.63 110.05 80.4 Thousand
09 Aug, 2024 112.84 112.84 110.9 111.66 82.43 Thousand