Materion Corporation (MTRN)

147.42
+2.77 (1.91%)
NYSE · Last Trade: Apr 1st, 9:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Materion Corporation (MTRN)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026140.13145.62138.65144.65223,713144.65
3/30/2026143.93143.93136.03137.42187,284137.42
3/27/2026139.64142.62139.00141.39127,430141.39
3/26/2026145.27147.28140.07140.68179,649140.68
3/25/2026144.71148.53143.10148.11178,535148.11
3/24/2026135.33143.04135.33141.45373,368141.45
3/23/2026136.71142.41135.50137.98357,977137.98
3/20/2026137.45138.72129.54132.06454,845132.06
3/19/2026135.70138.46134.21135.42219,405135.42
3/18/2026141.78145.16141.17141.39247,245141.39
3/17/2026144.31146.74142.53144.47294,454144.47
3/16/2026137.00144.85136.96144.08374,902144.08
3/13/2026138.99142.17133.88135.99253,200135.99
3/12/2026143.42143.75138.07138.40248,127138.40
3/11/2026146.38146.85142.27143.37198,326143.37
3/10/2026145.74151.14145.45147.58156,086147.58
3/09/2026139.36146.22135.20145.23198,506145.23
3/06/2026146.55148.50142.46144.19249,573144.19
3/05/2026157.74160.10146.02150.40261,253150.40
3/04/2026162.73162.73157.16160.11298,607160.11
3/03/2026157.26162.81154.00161.26281,622161.26
3/02/2026161.09168.92159.28166.59348,309166.59
2/27/2026159.08164.05156.44163.06229,014163.06
2/26/2026160.61161.44154.38161.26248,024161.26
2/25/2026157.47163.28156.00161.53343,872161.53
2/24/2026145.45155.28145.45155.07286,536155.07
2/23/2026148.96148.96143.28146.19179,043146.19
2/20/2026149.37150.81145.51149.03130,688149.03
2/19/2026150.13152.07148.39150.85134,739150.85
2/18/2026153.39159.03151.42153.11196,073153.11
2/17/2026157.09157.09145.99153.31291,040153.31
2/13/2026157.00162.28154.37159.68211,708159.68
2/12/2026161.83172.03158.24159.00384,759159.00
2/11/2026153.20157.56148.90157.11217,442157.11
2/10/2026151.05152.39148.61150.60117,826150.60
2/09/2026151.01152.44149.83150.26106,609150.26
2/06/2026147.09152.79147.09151.37191,775151.37
2/05/2026148.89151.42144.62145.83197,214145.83
2/04/2026147.29152.13146.00151.63306,307151.63
2/03/2026141.60145.46140.77145.01167,332145.01
2/02/2026137.38141.09136.64140.31151,095140.31
1/30/2026138.27141.67135.31138.28244,021138.28
1/29/2026137.14142.02135.59141.92201,585141.92
1/28/2026136.15136.70132.48135.22244,081135.22
1/27/2026135.90135.90132.01134.64144,561134.64
1/26/2026137.50137.50134.17135.89223,988135.89
1/23/2026139.14141.41130.50135.11348,604135.11
1/22/2026150.30152.99148.12148.78170,665148.78
1/21/2026147.50149.49146.44149.12220,462149.12
1/20/2026145.07149.00144.63145.57137,326145.57
1/16/2026148.33148.84145.81145.91164,611145.91
1/15/2026147.32151.01147.32149.19225,314149.19
1/14/2026144.49148.25143.21147.18175,840147.18
1/13/2026140.71141.03138.80139.7677,606139.76
1/12/2026138.37141.39138.00139.53109,232139.53
1/09/2026137.13138.12134.86137.97127,460137.97
1/08/2026130.41136.34130.41136.2295,345136.22
1/07/2026133.62134.31129.81132.05195,810132.05
1/06/2026129.41134.69129.41134.64116,302134.64
1/05/2026129.18132.03129.18129.70118,887129.70
1/02/2026125.53128.78125.02128.53118,632128.53