MTRN - MATERION Corp
75.66
3.050 4.031%
Share volume: 407,836
Last Updated: 05-08-2025
Fabricated Products/Metal Forgings And Stampings:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$72.61
3.05
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $73.53 | $73.53 | $76.23 | $76.23 | $73.11 | $73.11 | $75.66 | $75.66 | 407,836 | $407,836.00 |
| 05-07-2025 | $76.11 | $76.11 | $77.12 | $77.12 | $70.94 | $70.94 | $72.61 | $72.61 | 393,222 | $393,222.00 |
| 05-06-2025 | $79.10 | $79.10 | $79.77 | $79.77 | $77.93 | $77.93 | $78.28 | $78.28 | 148,282 | $148,282.00 |
| 05-05-2025 | $80.69 | $80.69 | $81.82 | $81.82 | $79.52 | $79.52 | $79.56 | $79.56 | 111,251 | $111,251.00 |
| 05-02-2025 | $84.94 | $84.94 | $86.47 | $86.47 | $81.31 | $81.31 | $81.93 | $81.93 | 158,820 | $158,820.00 |
| 05-01-2025 | $87.26 | $87.26 | $91.03 | $91.03 | $81.74 | $81.74 | $84.25 | $84.25 | 229,364 | $229,364.00 |
| 04-30-2025 | $82.87 | $82.87 | $83.18 | $83.18 | $81.19 | $81.19 | $83.01 | $83.01 | 115,325 | $115,325.00 |
| 04-29-2025 | $81.80 | $81.80 | $83.50 | $83.50 | $81.58 | $81.58 | $83.16 | $83.16 | 82,583 | $82,583.00 |
| 04-28-2025 | $83.30 | $83.30 | $84.15 | $84.15 | $81.25 | $81.25 | $82.38 | $82.38 | 58,557 | $58,557.00 |
| 04-25-2025 | $82.33 | $82.33 | $83.24 | $83.24 | $81.87 | $81.87 | $83.19 | $83.19 | 68,718 | $68,718.00 |
