Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
114.66
+2.29 (2.04%)
Nov 21, 2024, 12:58 PM EST - Market open
Materion Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 111.00 | 112.37 | 109.54 | 112.37 | 112.37 | 0.78% | 71,058 |
Nov 19, 2024 | 111.07 | 112.12 | 109.28 | 111.50 | 111.50 | -1.45% | 106,080 |
Nov 18, 2024 | 115.00 | 115.45 | 113.13 | 113.14 | 113.14 | -1.14% | 81,317 |
Nov 15, 2024 | 118.03 | 118.31 | 113.24 | 114.44 | 114.44 | -2.11% | 90,648 |
Nov 14, 2024 | 119.77 | 121.16 | 116.17 | 116.91 | 116.91 | -2.48% | 120,110 |
Nov 13, 2024 | 119.31 | 123.21 | 118.10 | 119.88 | 119.74 | 0.71% | 162,450 |
Nov 12, 2024 | 118.79 | 120.01 | 118.51 | 119.04 | 118.90 | -0.97% | 105,308 |
Nov 11, 2024 | 119.89 | 121.39 | 119.50 | 120.21 | 120.07 | 0.73% | 73,086 |
Nov 8, 2024 | 117.48 | 119.74 | 117.00 | 119.34 | 119.20 | 1.36% | 94,001 |
Nov 7, 2024 | 118.85 | 118.90 | 115.43 | 117.74 | 117.60 | -1.26% | 106,049 |
Nov 6, 2024 | 115.00 | 121.60 | 115.00 | 119.24 | 119.10 | 9.87% | 159,109 |
Nov 5, 2024 | 105.43 | 108.85 | 105.31 | 108.53 | 108.41 | 2.37% | 57,938 |
Nov 4, 2024 | 104.68 | 107.08 | 104.63 | 106.02 | 105.90 | 0.91% | 78,902 |
Nov 1, 2024 | 103.16 | 106.76 | 102.75 | 105.06 | 104.94 | 3.37% | 83,898 |
Oct 31, 2024 | 104.10 | 104.63 | 101.62 | 101.63 | 101.51 | -3.49% | 88,035 |
Oct 30, 2024 | 106.43 | 110.64 | 105.31 | 105.31 | 105.19 | -1.20% | 79,104 |
Oct 29, 2024 | 104.31 | 106.59 | 104.04 | 106.59 | 106.47 | 1.92% | 79,277 |
Oct 28, 2024 | 104.49 | 105.41 | 103.70 | 104.58 | 104.46 | 0.71% | 58,693 |
Oct 25, 2024 | 104.93 | 106.30 | 103.36 | 103.84 | 103.72 | -0.47% | 43,554 |
Oct 24, 2024 | 103.64 | 104.49 | 101.15 | 104.33 | 104.21 | 0.72% | 85,163 |
Oct 23, 2024 | 102.90 | 103.99 | 101.88 | 103.58 | 103.46 | 0.15% | 45,942 |
Oct 22, 2024 | 104.85 | 104.85 | 103.02 | 103.43 | 103.31 | -1.43% | 44,776 |
Oct 21, 2024 | 105.56 | 105.56 | 103.29 | 104.93 | 104.81 | -0.63% | 74,336 |
Oct 18, 2024 | 107.88 | 108.38 | 105.60 | 105.60 | 105.48 | -1.46% | 52,301 |
Oct 17, 2024 | 107.65 | 107.82 | 106.29 | 107.16 | 107.04 | - | 56,578 |
Oct 16, 2024 | 106.76 | 108.52 | 105.73 | 107.16 | 107.04 | 2.06% | 87,832 |
Oct 15, 2024 | 105.05 | 106.87 | 104.76 | 105.00 | 104.88 | -0.72% | 89,034 |
Oct 14, 2024 | 104.35 | 105.78 | 103.15 | 105.76 | 105.64 | 0.55% | 73,644 |
Oct 11, 2024 | 104.57 | 105.88 | 104.57 | 105.18 | 105.06 | 1.30% | 60,554 |
Oct 10, 2024 | 106.30 | 106.30 | 103.16 | 103.83 | 103.71 | -2.71% | 104,208 |
Oct 9, 2024 | 105.01 | 107.02 | 104.32 | 106.72 | 106.60 | 1.39% | 62,643 |
Oct 8, 2024 | 103.51 | 105.34 | 102.74 | 105.26 | 105.14 | 1.32% | 105,428 |
Oct 7, 2024 | 104.41 | 105.35 | 102.63 | 103.89 | 103.77 | -1.52% | 110,823 |
Oct 4, 2024 | 102.22 | 105.57 | 100.80 | 105.49 | 105.37 | 5.04% | 155,328 |
Oct 3, 2024 | 97.00 | 100.71 | 96.18 | 100.43 | 100.31 | 3.54% | 235,244 |
Oct 2, 2024 | 107.14 | 107.93 | 96.97 | 97.00 | 96.89 | -11.67% | 237,903 |
Oct 1, 2024 | 111.00 | 111.08 | 108.68 | 109.82 | 109.69 | -1.82% | 56,944 |
Sep 30, 2024 | 111.64 | 112.71 | 110.05 | 111.86 | 111.73 | -0.51% | 87,807 |
Sep 27, 2024 | 112.97 | 114.60 | 111.70 | 112.43 | 112.30 | 1.18% | 77,798 |
Sep 26, 2024 | 110.29 | 113.01 | 110.11 | 111.12 | 110.99 | 2.15% | 71,819 |
Sep 25, 2024 | 108.15 | 108.97 | 107.24 | 108.78 | 108.66 | 0.27% | 84,625 |
Sep 24, 2024 | 108.23 | 109.64 | 107.74 | 108.49 | 108.37 | 1.54% | 98,965 |
Sep 23, 2024 | 109.13 | 109.44 | 106.71 | 106.84 | 106.72 | -1.14% | 62,346 |
Sep 20, 2024 | 110.92 | 110.92 | 107.78 | 108.07 | 107.95 | -2.83% | 357,875 |
Sep 19, 2024 | 110.66 | 111.56 | 108.38 | 111.22 | 111.09 | 4.22% | 74,622 |
Sep 18, 2024 | 107.84 | 111.68 | 105.23 | 106.72 | 106.60 | -1.32% | 81,406 |
Sep 17, 2024 | 106.71 | 108.36 | 105.06 | 108.15 | 108.03 | 2.91% | 111,555 |
Sep 16, 2024 | 106.76 | 106.76 | 104.51 | 105.09 | 104.97 | -0.48% | 140,412 |
Sep 13, 2024 | 104.85 | 106.91 | 104.12 | 105.60 | 105.48 | 2.61% | 122,927 |
Sep 12, 2024 | 103.28 | 104.59 | 101.82 | 102.91 | 102.79 | 0.56% | 71,973 |
Sep 11, 2024 | 101.56 | 103.14 | 100.63 | 102.34 | 102.22 | 0.06% | 136,378 |
Sep 10, 2024 | 101.74 | 102.52 | 100.64 | 102.28 | 102.16 | 0.40% | 74,511 |
Sep 9, 2024 | 103.18 | 103.62 | 101.68 | 101.87 | 101.75 | -1.74% | 75,744 |
Sep 6, 2024 | 106.18 | 106.56 | 102.77 | 103.67 | 103.55 | -2.51% | 75,669 |
Sep 5, 2024 | 107.98 | 108.44 | 105.53 | 106.34 | 106.22 | -0.86% | 61,680 |
Sep 4, 2024 | 105.91 | 108.11 | 105.63 | 107.26 | 107.14 | 0.89% | 52,309 |
Sep 3, 2024 | 114.39 | 114.39 | 105.86 | 106.31 | 106.19 | -8.39% | 120,654 |
Aug 30, 2024 | 116.03 | 116.48 | 114.12 | 116.04 | 115.91 | 0.64% | 80,336 |
Aug 29, 2024 | 115.24 | 116.74 | 113.82 | 115.30 | 115.17 | 1.09% | 53,323 |
Aug 28, 2024 | 115.55 | 115.95 | 114.01 | 114.06 | 113.93 | -1.79% | 46,587 |
Aug 27, 2024 | 117.68 | 117.68 | 115.49 | 116.14 | 116.01 | -1.57% | 51,003 |
Aug 26, 2024 | 120.82 | 120.82 | 117.80 | 117.99 | 117.85 | -0.90% | 50,490 |
Aug 23, 2024 | 114.59 | 119.65 | 114.59 | 119.06 | 118.92 | 5.10% | 85,596 |
Aug 22, 2024 | 115.02 | 115.02 | 113.24 | 113.28 | 113.02 | -2.05% | 43,947 |
Aug 21, 2024 | 113.53 | 115.89 | 112.93 | 115.65 | 115.39 | 3.07% | 51,630 |
Aug 20, 2024 | 113.08 | 114.07 | 112.16 | 112.21 | 111.95 | -1.18% | 69,626 |
Aug 19, 2024 | 113.47 | 114.70 | 112.86 | 113.55 | 113.29 | 0.54% | 42,961 |
Aug 16, 2024 | 113.55 | 115.35 | 112.92 | 112.94 | 112.68 | -0.82% | 77,787 |
Aug 15, 2024 | 113.25 | 115.47 | 111.72 | 113.87 | 113.61 | 2.59% | 67,052 |
Aug 14, 2024 | 113.41 | 113.41 | 110.11 | 111.00 | 110.75 | -1.08% | 76,603 |
Aug 13, 2024 | 110.05 | 112.65 | 109.92 | 112.21 | 111.95 | 1.96% | 103,137 |
Aug 12, 2024 | 111.31 | 111.31 | 108.63 | 110.05 | 109.80 | -1.44% | 80,352 |
Aug 9, 2024 | 112.84 | 112.84 | 110.90 | 111.66 | 111.41 | -1.11% | 82,439 |
Aug 8, 2024 | 112.30 | 114.00 | 111.47 | 112.91 | 112.65 | 2.49% | 94,698 |
Aug 7, 2024 | 116.23 | 116.55 | 109.62 | 110.17 | 109.92 | -3.91% | 93,966 |
Aug 6, 2024 | 106.64 | 115.69 | 106.46 | 114.65 | 114.39 | 10.87% | 223,153 |
Aug 5, 2024 | 102.12 | 104.30 | 98.51 | 103.41 | 103.17 | -3.79% | 131,531 |
Aug 2, 2024 | 108.51 | 108.51 | 104.99 | 107.48 | 107.23 | -4.45% | 143,051 |
Aug 1, 2024 | 119.75 | 120.38 | 111.00 | 112.49 | 112.23 | -6.59% | 138,214 |
Jul 31, 2024 | 120.95 | 123.09 | 118.99 | 120.43 | 120.16 | 0.59% | 123,949 |
Jul 30, 2024 | 120.31 | 120.94 | 118.53 | 119.72 | 119.45 | -0.40% | 99,461 |
Jul 29, 2024 | 119.77 | 120.77 | 118.59 | 120.20 | 119.93 | -0.29% | 90,740 |
Jul 26, 2024 | 120.59 | 120.92 | 118.02 | 120.55 | 120.28 | 1.93% | 111,980 |
Jul 25, 2024 | 115.94 | 119.94 | 114.81 | 118.27 | 118.00 | 2.67% | 86,431 |
Jul 24, 2024 | 117.15 | 118.82 | 114.81 | 115.19 | 114.93 | -2.22% | 79,616 |
Jul 23, 2024 | 115.24 | 118.54 | 114.46 | 117.80 | 117.53 | 1.57% | 106,838 |
Jul 22, 2024 | 114.93 | 116.40 | 113.03 | 115.98 | 115.72 | 0.80% | 74,228 |
Jul 19, 2024 | 116.16 | 116.99 | 113.34 | 115.06 | 114.80 | -1.38% | 84,059 |
Jul 18, 2024 | 116.78 | 118.77 | 116.09 | 116.67 | 116.40 | -1.03% | 92,046 |
Jul 17, 2024 | 118.50 | 121.17 | 117.69 | 117.88 | 117.61 | -0.89% | 137,193 |
Jul 16, 2024 | 116.86 | 119.70 | 116.56 | 118.94 | 118.67 | 3.10% | 177,627 |
Jul 15, 2024 | 111.75 | 116.27 | 111.20 | 115.36 | 115.10 | 3.81% | 128,636 |
Jul 12, 2024 | 112.08 | 112.52 | 111.08 | 111.13 | 110.88 | 0.28% | 90,594 |
Jul 11, 2024 | 108.38 | 111.60 | 107.59 | 110.82 | 110.57 | 5.00% | 107,496 |
Jul 10, 2024 | 104.92 | 106.46 | 104.92 | 105.54 | 105.30 | 1.32% | 74,905 |
Jul 9, 2024 | 105.84 | 107.00 | 104.16 | 104.16 | 103.92 | -1.40% | 82,901 |
Jul 8, 2024 | 106.05 | 106.99 | 105.15 | 105.64 | 105.40 | -0.53% | 97,999 |
Jul 5, 2024 | 106.92 | 108.18 | 105.77 | 106.20 | 105.96 | -1.14% | 50,374 |
Jul 3, 2024 | 106.45 | 107.57 | 106.45 | 107.42 | 107.18 | 1.21% | 42,434 |
Jul 2, 2024 | 104.46 | 106.98 | 104.46 | 106.14 | 105.90 | 1.10% | 75,394 |