Materion Corporation (MTRN)

USD 111.93

(-0.85%)

Historical Prices

Date Open High Low Close Volume
06 May, 2025 79.1 79.77 77.93 78.28 148.3 Thousand
05 May, 2025 80.69 81.82 79.52 79.56 111.3 Thousand
02 May, 2025 84.94 86.47 81.31 81.93 158.8 Thousand
01 May, 2025 87.26 91.03 81.74 84.25 229.4 Thousand
30 Apr, 2025 82.87 83.18 81.19 83.01 115.3 Thousand
29 Apr, 2025 81.8 83.5 81.58 83.16 82.6 Thousand
28 Apr, 2025 83.3 84.15 81.25 82.38 58.6 Thousand
25 Apr, 2025 82.33 83.24 81.87 83.19 68.7 Thousand
24 Apr, 2025 81.04 83.68 80.75 83.68 83.4 Thousand
23 Apr, 2025 81.72 83.6 79.8 80.43 125 Thousand