Materion Corporation (MTRN)

USD 81.93

(-2.75%)

Historical Prices

Date Open High Low Close Volume
10 Apr, 2025 76.1 77.31 73.56 76.66 119.1 Thousand
09 Apr, 2025 71.9 80.77 71.83 78.72 171.63 Thousand
08 Apr, 2025 76.01 78.94 70.92 72.15 187.91 Thousand
07 Apr, 2025 71.59 76.79 70.0 73.65 183.03 Thousand
04 Apr, 2025 71.25 74.33 69.1 73.88 235.8 Thousand
03 Apr, 2025 78.59 79.08 74.63 75.16 149.42 Thousand
02 Apr, 2025 79.63 83.43 79.63 83.06 96.25 Thousand
01 Apr, 2025 81.02 81.51 79.18 80.98 124.4 Thousand
31 Mar, 2025 82.21 82.69 80.82 81.6 155.2 Thousand
28 Mar, 2025 85.8 86.15 82.58 83.41 60.13 Thousand