Materion Corporation (MTRN)

297.39
+7.86 (2.71%)
NYSE· Last Trade: Jun 30th, 11:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Materion Corporation (MTRN)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026292.66298.87291.23297.39302,858297.39
6/29/2026280.66292.68270.00289.53381,468289.53
6/26/2026276.23287.18273.14287.021,602,629287.02
6/25/2026275.04286.08272.50281.80411,697281.80
6/24/2026261.97279.10257.28269.62467,744269.62
6/23/2026265.73275.00264.03265.34308,811265.34
6/22/2026275.01281.55273.69277.68283,008277.68
6/18/2026268.23276.42265.70274.98637,967274.98
6/17/2026256.79270.68255.78263.91619,327263.91
6/16/2026255.00259.30253.50256.48280,521256.48
6/15/2026251.99254.50244.67252.14387,498252.14
6/12/2026250.66257.14244.53247.26444,943247.26
6/11/2026228.81247.03227.95246.00410,068246.00
6/10/2026229.69236.62223.87224.05323,432224.05
6/09/2026228.08234.05222.95231.27410,158231.27
6/08/2026224.71228.66219.96225.52186,079225.52
6/05/2026222.80230.00218.26220.75475,215220.75
6/04/2026226.33230.00218.10227.44397,750227.44
6/03/2026228.40230.08224.29228.52296,622228.52
6/02/2026224.33233.45224.15230.00294,074230.00
6/01/2026219.09223.09217.24223.07303,654223.07
5/29/20260.02223.68216.96220.04476,817220.04
5/28/2026218.71225.02217.06222.23245,072222.23
5/27/2026222.10224.73218.66222.04272,267222.04
5/26/2026220.82227.24216.58222.93272,507222.93
5/22/2026212.54217.91210.69215.04215,217215.04
5/21/2026202.96211.88201.05210.12292,879210.12
5/20/2026197.29206.20194.91206.05225,748206.05
5/19/2026199.73199.73193.55194.00346,399194.00
5/18/2026206.20209.92198.43202.29285,036202.29
5/15/2026204.80206.24200.12205.02317,856205.02
5/14/2026214.08215.62210.01211.09298,350211.09
5/13/2026205.49213.84204.00211.05317,895211.05
5/12/2026201.76206.54198.77203.65249,728203.65
5/11/2026200.95204.83199.33203.03393,181203.03
5/08/2026195.63201.61195.58199.37189,348199.37
5/07/2026199.13199.13189.18191.06297,630191.06
5/06/2026201.88201.88193.62196.86345,591196.86
5/05/2026191.41200.50191.41196.92269,810196.92
5/04/2026187.13189.97184.38189.40195,931189.40
5/01/2026182.20191.65181.82188.22309,318188.22
4/30/2026176.86185.93175.19183.81659,938183.81
4/29/2026179.94194.28164.03172.54417,891172.54
4/28/2026179.25181.19177.09177.28215,447177.28
4/27/2026186.39187.00181.54181.55239,261181.55
4/24/2026184.67187.49182.68185.89166,179185.89
4/23/2026176.92183.32176.79183.25191,253183.25
4/22/2026182.09182.26177.35179.31202,128179.31
4/21/2026181.68185.24177.22178.36230,231178.36
4/20/2026180.57183.96180.21180.95191,884180.95
4/17/2026170.08181.95169.44181.95273,534181.95
4/16/2026163.32168.06163.32166.55164,106166.55
4/15/2026164.05164.32160.63162.92130,050162.92
4/14/2026168.55169.02165.19165.39144,103165.39
4/13/2026162.26167.51160.61167.33261,604167.33
4/10/2026164.63165.31162.49163.34109,048163.34
4/09/2026161.35164.65159.26162.97235,904162.97
4/08/2026157.65163.27156.36162.09163,409162.09
4/07/2026148.12151.00146.62150.86120,112150.86
4/06/2026148.67150.05145.97148.86114,451148.86
4/02/2026142.87150.49142.76149.12175,208149.12
4/01/2026147.42151.95146.30147.91233,191147.91