Materion Corporation (MTRN)

USD 111.93

(-0.85%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2025 78.2 79.79 78.2 79.16 123.5 Thousand
03 Jun, 2025 75.31 77.81 74.72 77.6 123.5 Thousand
02 Jun, 2025 77.86 77.93 73.61 75.28 122.4 Thousand
30 May, 2025 77.65 77.93 76.83 77.43 154.5 Thousand
29 May, 2025 78.19 78.2 76.79 78.18 124 Thousand
28 May, 2025 78.48 80.1 77.36 77.42 108.1 Thousand
27 May, 2025 77.57 79.43 77.57 79.32 142.5 Thousand
23 May, 2025 75.44 76.94 75.44 76.69 124.1 Thousand
22 May, 2025 76.43 77.63 75.97 76.74 129.9 Thousand
21 May, 2025 79.55 80.15 76.17 76.75 136.1 Thousand