Materion Corporation (MTRN)

USD 125.73

(2.85%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 112.98 113.6 110.87 111.88 145.66 Thousand
22 Aug, 2025 109.31 114.1 109.24 113.46 146.02 Thousand
21 Aug, 2025 109.34 110.66 108.67 109.59 113.82 Thousand
20 Aug, 2025 111.3 111.97 109.39 109.72 98.62 Thousand
19 Aug, 2025 113.65 114.68 110.79 112.38 136.68 Thousand
18 Aug, 2025 111.84 113.23 111.37 112.83 107.55 Thousand
15 Aug, 2025 112.89 112.89 110.8 111.93 140.48 Thousand
14 Aug, 2025 111.3 113.13 110.01 112.69 224.79 Thousand
13 Aug, 2025 110.43 112.59 108.88 112.41 183.03 Thousand
12 Aug, 2025 106.22 110.14 104.9 110.14 144.43 Thousand