Materion Corporation (MTRN) NYSE

149.12

+1.21(+0.82%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	142.87	149.12	149.12	150.3	142.76	146,395
April 01, 2026	147.42	147.91	147.91	151.95	146.49	147,647
March 31, 2026	140.13	144.65	144.65	145.56	139.32	153,577
March 30, 2026	143.93	137.42	137.42	143.93	136.03	187,268
March 27, 2026	139.64	141.39	141.39	142.62	139	126,622
March 26, 2026	145.27	140.68	140.68	147.29	140.07	179,649
March 25, 2026	144.71	148.11	148.11	148.53	143.1	178,504
March 24, 2026	135.33	141.45	141.45	143.04	135.33	373,117
March 23, 2026	136.71	137.98	137.98	142.41	135.5	357,761
March 20, 2026	137.45	132.06	132.06	138.72	129.54	179,094
March 19, 2026	135.7	135.42	135.42	138.46	134.21	218,115
March 18, 2026	141.78	141.39	141.39	145.16	141.17	246,780
March 17, 2026	144.68	144.47	144.47	146.74	142.53	286,131
March 16, 2026	137	144.08	144.08	144.85	136.96	371,676
March 13, 2026	138.99	135.99	135.99	142.17	133.88	215,646
March 12, 2026	143.42	138.4	138.4	143.75	138.07	198,921
March 11, 2026	146.38	143.37	143.37	146.85	142.27	198,310
March 10, 2026	145.74	147.58	147.58	151.14	145.45	156,066
March 09, 2026	139.36	145.23	145.23	146.22	135.2	198,364
March 06, 2026	146.55	144.19	144.19	148.5	142.46	249,571
March 05, 2026	157.74	150.4	150.4	160.1	146.02	261,252
March 04, 2026	162.73	160.11	160.11	162.73	157.16	260,681
March 03, 2026	157.67	161.26	161.26	162.96	154.5	238,318
March 02, 2026	161.09	166.59	166.59	168.92	159.28	348,310
February 27, 2026	159.08	163.06	163.06	164.05	156.45	229,013
February 26, 2026	160.61	161.26	161.26	161.44	154.38	248,036
February 25, 2026	157.47	161.53	161.53	163.28	156	343,900
February 24, 2026	145.45	155.07	155.07	155.28	145.45	286,611
February 23, 2026	148.96	146.19	146.19	148.96	143.29	179,092
February 20, 2026	149.37	149.03	0	150.82	145.51	130,688
February 19, 2026	150.13	150.85	0	152.07	148.39	134,754
February 18, 2026	153.39	153.11	0	159.03	151.42	196,100
February 17, 2026	157.09	153.31	0	157.09	145.99	291,050
February 13, 2026	157	159.68	0	162.29	154.37	211,708
February 12, 2026	161.83	159	0	172.03	158.24	384,800
February 11, 2026	153.2	157.11	0	157.56	148.9	218,800
February 10, 2026	151.05	150.6	0	152.39	148.61	117,826
February 09, 2026	151.01	150.26	0	152.44	149.83	106,609
February 06, 2026	147.09	151.37	0	152.79	147.09	191,775
February 05, 2026	148.89	145.83	0	151.42	144.62	197,217
February 04, 2026	147.29	151.63	0	152.13	146.01	306,314
February 03, 2026	141.6	145.01	0	145.46	140.77	167,337
February 02, 2026	137.38	140.31	0	141.09	136.64	151,100
January 30, 2026	138.27	138.28	0	141.67	135.31	244,021
January 29, 2026	137.14	141.92	0	142.02	135.59	201,649
January 28, 2026	136.15	135.22	0	136.7	132.48	244,101
January 27, 2026	135.9	134.64	0	135.9	132.01	144,600
January 26, 2026	137.5	135.89	0	137.5	134.17	224,001
January 23, 2026	139.14	135.11	0	141.42	130.5	348,604
January 22, 2026	150.3	148.78	0	152.99	148.12	170,802
January 21, 2026	147.5	149.12	0	149.49	146.44	220,800
January 20, 2026	145.07	145.57	0	149	144.63	137,403
January 16, 2026	148.33	145.91	0	148.85	145.81	164,611
January 15, 2026	147.32	149.19	0	151.01	147.32	225,354
January 14, 2026	144.49	147.18	0	148.25	143.21	175,854
January 13, 2026	140.71	139.76	0	141.03	138.8	77,606
January 12, 2026	138.37	139.53	0	141.39	138	109,243
January 09, 2026	137.13	137.97	0	138.12	134.86	127,460
January 08, 2026	130.41	136.22	0	136.34	130.41	95,407
January 07, 2026	133.62	132.05	0	134.31	129.81	195,821