Skip to main content

Materion Corporation (NY: MTRN )

94.41 -2.72 (-2.80%)
Streaming Delayed Price Updated: 1:58 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 95.86 98.42 95.05 97.13 78,982 +0.32(+0.33%)
Jan 07, 2025 96.68 97.95 95.50 96.81 90,921 -0.08(-0.08%)
Jan 06, 2025 97.21 99.11 96.54 96.89 79,403 -0.22(-0.23%)
Jan 03, 2025 95.47 97.56 95.01 97.11 75,008 +2.00(+2.10%)
Jan 02, 2025 99.00 99.30 95.08 95.11 96,027 -3.77(-3.81%)
Dec 31, 2024 98.88 0 -0.62(-0.62%)
Dec 30, 2024 99.86 100.55 98.01 99.50 70,052 -0.75(-0.75%)
Dec 27, 2024 101.14 101.58 99.00 100.25 83,071 -2.09(-2.04%)
Dec 26, 2024 100.19 102.43 99.97 102.34 44,944 +1.14(+1.13%)
Dec 24, 2024 101.28 101.52 99.74 101.20 44,416 +1.08(+1.08%)
Dec 23, 2024 98.67 100.33 98.67 100.12 84,038 +0.58(+0.58%)
Dec 20, 2024 98.68 101.53 98.50 99.54 751,470 -0.71(-0.71%)
Dec 19, 2024 100.85 102.02 99.30 100.25 83,263 -0.08(-0.07%)
Dec 18, 2024 106.74 107.73 99.45 100.33 118,773 -6.24(-5.86%)
Dec 17, 2024 106.77 108.37 105.57 106.57 99,675 -1.57(-1.45%)
Dec 16, 2024 110.08 110.60 107.43 108.14 89,118 -2.46(-2.22%)
Dec 13, 2024 110.67 111.57 109.00 110.60 82,380 -0.92(-0.82%)
Dec 12, 2024 112.80 112.80 110.65 111.52 41,482 -2.00(-1.76%)
Dec 11, 2024 115.04 115.50 113.24 113.52 66,229 +0.22(+0.19%)
Dec 10, 2024 114.50 114.95 111.18 113.30 65,420 -1.40(-1.22%)
Dec 09, 2024 112.13 118.31 112.13 114.70 76,200 +3.73(+3.36%)
Dec 06, 2024 111.78 112.12 110.56 110.97 58,972 -0.41(-0.37%)
Dec 05, 2024 114.06 114.78 110.93 111.38 62,624 -3.08(-2.69%)
Dec 04, 2024 115.47 115.74 113.06 114.46 74,282 +0.08(+0.07%)
Dec 03, 2024 118.70 119.10 114.30 114.38 70,804 -3.58(-3.03%)
Dec 02, 2024 116.45 118.60 114.79 117.96 64,051 +2.34(+2.02%)
Nov 29, 2024 115.94 116.62 115.00 115.62 58,293 +0.01(+0.01%)
Nov 27, 2024 115.84 118.16 115.17 115.61 63,734 +0.27(+0.23%)
Nov 26, 2024 117.48 118.66 114.07 115.34 69,820 -3.35(-2.82%)
Nov 25, 2024 117.53 120.78 117.53 118.69 113,000 +1.93(+1.65%)
Nov 22, 2024 113.39 117.03 113.39 116.76 104,000 +3.79(+3.35%)
Nov 21, 2024 113.36 115.06 112.82 112.97 62,660 +0.60(+0.53%)
Nov 20, 2024 111.00 112.37 109.53 112.37 71,058 +0.87(+0.78%)
Nov 19, 2024 111.07 112.12 109.28 111.50 106,080 -1.64(-1.45%)
Nov 18, 2024 115.00 115.45 113.13 113.14 81,317 -1.30(-1.14%)
Nov 15, 2024 118.03 118.31 113.24 114.44 90,648 -2.47(-2.11%)
Nov 14, 2024 119.77 121.16 116.17 116.91 120,110 -2.97(-2.48%)
Nov 13, 2024 119.31 123.21 118.10 119.88 162,450 +0.84(+0.71%)
Nov 12, 2024 118.79 120.01 118.51 119.04 105,308 -1.17(-0.97%)
Nov 11, 2024 119.89 121.39 119.50 120.21 73,086 +0.87(+0.73%)
Nov 08, 2024 117.48 119.74 117.00 119.34 94,001 +1.60(+1.36%)
Nov 07, 2024 118.85 118.90 115.43 117.74 106,049 -1.50(-1.26%)
Nov 06, 2024 115.00 121.60 115.00 119.24 159,109 +10.71(+9.87%)
Nov 05, 2024 105.43 108.85 105.31 108.53 57,938 +2.51(+2.37%)
Nov 04, 2024 104.68 107.08 104.63 106.02 78,902 +0.96(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.