Materion Corporation (MTRN)

USD 125.73

(2.85%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 112.53 113.37 108.28 109.67 133.5 Thousand
08 Sep, 2025 113.32 113.72 110.05 113.12 123.43 Thousand
05 Sep, 2025 110.53 112.59 110.03 112.59 121.75 Thousand
04 Sep, 2025 108.57 111.05 108.57 110.96 105.62 Thousand
03 Sep, 2025 109.37 111.32 107.72 108.62 112.27 Thousand
02 Sep, 2025 109.69 110.54 108.85 110.4 97.38 Thousand
29 Aug, 2025 111.47 112.49 109.51 110.8 137.99 Thousand
28 Aug, 2025 110.55 111.25 109.62 110.94 110.45 Thousand
27 Aug, 2025 110.02 111.24 108.87 110.46 87.9 Thousand
26 Aug, 2025 111.8 113.04 110.75 110.95 119.86 Thousand