MTRN - MATERION Corp
85.49
2.860 3.345%
Share volume: 81,225
Last Updated: 03-14-2025
Fabricated Products/Metal Forgings And Stampings:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$82.63
2.86
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $83.94 | $83.94 | $85.79 | $85.79 | $83.29 | $83.29 | $85.49 | $85.49 | 81,225 | $81,225.00 |
| 03-13-2025 | $84.48 | $84.48 | $84.48 | $84.48 | $80.21 | $80.21 | $82.63 | $82.63 | 122,364 | $122,364.00 |
| 03-12-2025 | $85.16 | $85.16 | $85.22 | $85.22 | $83.42 | $83.42 | $84.14 | $84.14 | 141,756 | $141,756.00 |
| 03-11-2025 | $85.96 | $85.96 | $86.34 | $86.34 | $83.60 | $83.60 | $85.00 | $85.00 | 140,770 | $140,770.00 |
| 03-10-2025 | $87.36 | $87.36 | $88.48 | $88.48 | $84.18 | $84.18 | $85.18 | $85.18 | 106,717 | $106,717.00 |
| 03-07-2025 | $88.47 | $88.47 | $89.63 | $89.63 | $86.40 | $86.40 | $88.77 | $88.77 | 75,001 | $75,001.00 |
| 03-06-2025 | $88.72 | $88.72 | $89.82 | $89.82 | $87.74 | $87.74 | $89.09 | $89.09 | 72,234 | $72,234.00 |
| 03-05-2025 | $86.51 | $86.51 | $89.58 | $89.58 | $86.30 | $86.30 | $89.45 | $89.45 | 78,932 | $78,932.00 |
| 03-04-2025 | $86.07 | $86.07 | $87.10 | $87.10 | $84.46 | $84.46 | $85.59 | $85.59 | 97,272 | $97,272.00 |
| 03-03-2025 | $92.48 | $92.48 | $93.17 | $93.17 | $87.22 | $87.22 | $87.36 | $87.36 | 99,110 | $99,110.00 |