Materion Corporation (MTRN)

USD 125.73

(2.85%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 112.15 114.45 111.02 111.5 144.16 Thousand
03 Nov, 2025 114.63 114.64 111.01 114.47 214.61 Thousand
31 Oct, 2025 115.03 115.92 112.75 114.63 200.67 Thousand
30 Oct, 2025 113.51 115.92 109.61 115.51 359.75 Thousand
29 Oct, 2025 124.29 129.01 114.57 116.12 403.81 Thousand
28 Oct, 2025 132.5 135.33 131.15 133.89 126.63 Thousand
27 Oct, 2025 134.4 134.56 131.71 132.19 124.48 Thousand
24 Oct, 2025 133.0 135.14 132.13 134.39 78.85 Thousand
23 Oct, 2025 130.0 132.0 130.0 131.99 119.83 Thousand
22 Oct, 2025 128.87 130.51 128.02 129.19 127.46 Thousand