Materion Corporation (MTRN) NYSE

134.30

+5.45(+4.23%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025126.16128.85128.85129.15124.99204,012
October 16, 2025128.89127.83127.83131.95127.7142,048
October 15, 2025128.56128.68128.68130.72126147,331
October 14, 2025124.49127.34127.34129.09122.48152,216
October 13, 2025123.04125.42125.42126.42122138,843
October 10, 2025125.57118.1118.1127.72118.04172,633
October 09, 2025127.86125.34125.34130123.74163,800
October 08, 2025125.42126.86126.86126.98125.3782,817
October 07, 2025125.97124.7124.7127.3124.08119,916
October 06, 2025125.64125.91125.91127.15124.693,329
October 03, 2025123.85124.42124.42125.38123.67148,047
October 02, 2025123123.46123.46125.12121.14149,324
October 01, 2025120.13122.6122.6122.64119.91203,099
September 30, 2025118.54120.81120.81120.83118.54125,100
September 29, 2025119.96118.53118.53120.3117.99151,363
September 26, 2025117.95119.43119.43119.84117.57111,000
September 25, 2025118.16117.99117.99119.77116.4998,417
September 24, 2025119.26118.69118.69120.68118.18153,627
September 23, 2025120.09118.91118.91122.26117.33183,100
September 22, 2025120.07120.09120.09121.63119.64134,143
September 19, 2025122.66120.49120.49122.73120.08394,700
September 18, 2025120.68122.12122.12122.72119.18304,650
September 17, 2025115.64117.32117.32121.17115.23255,300
September 16, 2025114.78114.71114.71115113.32179,800
September 15, 2025112.09114.58114.58114.78111.35135,208
September 12, 2025112.35111.29111.29113.1111.2290,729
September 11, 2025110.35114.03114.03114.08110125,928
September 10, 2025109.67110.67110.67111.01109.2585,500
September 09, 2025112.53109.67109.67113.37108.28133,501
September 08, 2025113.32113.12113.12113.72110.05123,438
September 05, 2025110.53112.59112.59112.59110.03121,753
September 04, 2025108.57110.96110.96111.05108.57105,629
September 03, 2025109.37108.62108.62111.32107.72112,300
September 02, 2025109.69110.4110.4110.54108.8597,400
August 29, 2025111.47110.8110.8112.49109.51138,000
August 28, 2025110.55110.94110.94111.25109.62110,450
August 27, 2025110.02110.46110.46111.24108.8787,909
August 26, 2025111.8110.95110.95113.04110.75119,900
August 25, 2025112.98111.88111.88113.6110.87145,663
August 22, 2025109.31113.46113.46114.1109.24146,028
August 21, 2025109.34109.59109.45110.66108.67113,826
August 20, 2025111.3109.72109.58111.97109.3998,621
August 19, 2025113.65112.38112.24114.68110.79136,700
August 18, 2025111.84112.83112.83113.23111.37107,600
August 15, 2025112.89111.93111.93112.89110.8140,500
August 14, 2025111.3112.69112.69113.13110.01224,800
August 13, 2025110.43112.41112.41112.59108.88183,035
August 12, 2025106.22110.14110.14110.14104.9144,439
August 11, 2025106.27106106108104.63231,500
August 08, 2025109.52106.47106.47109.97106.27242,754
August 07, 2025111.44109.14109.14111.44108.44256,717
August 06, 2025108.95109.14109.14110.26107.2242,300
August 05, 2025105.92108.56108.56109.1105.42228,743
August 04, 2025105.88105.63105.63106.6104.34260,300
August 01, 2025103.7105.07105.07105.85101.45303,433
July 31, 2025100.49105.3105.3105.93100479,100
July 30, 202596101.61101.61103.5394.1554,925
July 29, 202595.1492.0692.0695.8991.62418,426
July 28, 202595.3993.9293.9295.3992.99303,305
July 25, 202594.0494.894.895.3493.63151,764
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved