Materion Corporation (MTRN)

USD 81.93

(-2.75%)

Historical Prices

Date Open High Low Close Volume
21 May, 2025 79.55 80.15 76.17 76.75 136.1 Thousand
20 May, 2025 80.01 81.08 79.5 80.38 171.5 Thousand
19 May, 2025 78.03 80.56 78.03 80.53 182.81 Thousand
16 May, 2025 77.9 79.85 76.94 79.57 264.1 Thousand
15 May, 2025 77.18 78.19 76.66 78.11 177.6 Thousand
14 May, 2025 78.08 78.72 77.59 77.62 157.53 Thousand
13 May, 2025 78.03 79.07 77.71 78.64 329.54 Thousand
12 May, 2025 80.07 81.09 77.2 77.83 202.8 Thousand
09 May, 2025 76.33 76.99 74.94 75.42 161.74 Thousand
08 May, 2025 73.53 76.22 73.11 75.66 451.72 Thousand