Materion Corporation (MTRN)

USD 125.73

(2.85%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 132.61 134.23 129.38 130.51 185.46 Thousand
20 Oct, 2025 130.0 134.51 130.0 134.3 118.77 Thousand
17 Oct, 2025 126.16 129.15 124.99 128.85 213.46 Thousand
16 Oct, 2025 128.89 131.95 127.7 127.83 142.04 Thousand
15 Oct, 2025 128.56 130.72 126.0 128.68 147.33 Thousand
14 Oct, 2025 124.49 129.09 122.48 127.34 152.21 Thousand
13 Oct, 2025 123.04 126.42 122.0 125.42 138.84 Thousand
10 Oct, 2025 125.57 127.72 118.04 118.1 172.63 Thousand
09 Oct, 2025 127.86 130.0 123.74 125.34 163.78 Thousand
08 Oct, 2025 125.42 126.98 125.37 126.86 82.81 Thousand