Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Materion (MTRN) Historical Prices

215 Followers
MTRN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026209.57215.62204.73210.51210.51+4.50%158,6840.62
Nov 10, 2026197.51204.95194.89201.44201.44+8.24%155,9640.60
Nov 09, 2026193.99205.26193.99202.14202.14+8.61%210,4370.81
Nov 06, 2026186.68191.60182.42186.11186.11+4.87%342,7711.33
Nov 05, 2026190.01192.55173.89177.47177.47-5.23%405,5541.57
Nov 04, 2026218.95223.97175.30187.26187.26-17.66%806,9303.20
Nov 03, 2026224.90232.07219.94227.43227.43+4.88%215,8850.84
Nov 02, 2026230.03233.00216.72216.84216.84-2.30%190,4890.71
Oct 30, 2026225.01228.38217.65221.94221.94-7.45%198,1020.73
Oct 29, 2026235.97245.23235.97239.81239.81-0.69%103,1640.37
Oct 28, 2026239.69244.10236.45241.48241.48+2.48%153,2140.54
Oct 27, 2026233.25236.30231.05235.63235.63+4.01%184,2860.64
Oct 26, 2026227.83233.42222.07226.55226.55+2.48%129,7720.44
Oct 23, 2026217.71227.49216.32221.06221.06+0.89%207,9440.68
Oct 22, 2026240.11249.10213.79219.12219.12-12.43%254,0410.82
Oct 21, 2026243.92252.81243.61250.22250.22+4.38%292,4150.95
Oct 20, 2026238.08247.00234.55239.72239.72-1.54%161,9190.52
Oct 19, 2026249.96250.72242.73243.48243.48-0.80%166,2430.53
Oct 16, 2026249.51255.59243.22245.44245.44-2.66%228,7440.74
Oct 15, 2026248.28253.69237.84252.16252.16-1.42%245,4690.80
Oct 14, 2026267.64270.56252.35255.78255.78-5.91%199,6550.65
Oct 13, 2026265.63272.36262.20271.84271.84+0.63%193,6600.63
Oct 12, 2026277.61277.73269.27270.15270.15-3.67%172,9560.55
Oct 09, 2026282.76289.67276.01280.45280.45+1.21%217,6690.70
Oct 08, 2026287.76290.58274.66277.11277.11-4.68%239,4390.77
Oct 07, 2026303.61305.25289.48290.72290.72-6.87%299,0110.96
Oct 06, 2026322.30322.55309.47312.15312.15-2.20%410,6071.33
Oct 05, 2026309.55324.99301.07319.18319.18+2.25%617,9672.05
Oct 02, 2026292.25314.24289.70312.16312.16+9.48%407,5281.34
Oct 01, 2026265.27288.40261.62285.14285.14+5.77%330,3721.09
Sep 30, 2026270.16273.91267.71269.59269.59+0.38%249,8220.83
Sep 29, 2026265.33269.58261.20268.56268.56+2.51%151,2640.49
Sep 28, 2026260.66266.49259.56261.99261.99-1.12%245,7560.80
Sep 25, 2026257.78267.22255.95264.96264.96+3.44%233,9320.75
Sep 24, 2026249.56258.35247.25256.14256.14+0.55%229,2760.73
Sep 23, 2026249.20256.00249.20254.73254.73+0.56%152,9590.46
Sep 22, 2026255.39258.82253.05253.30253.30-0.52%197,9500.58
Sep 21, 2026257.57257.57253.00254.63254.63+1.23%174,3100.51
Sep 18, 2026251.61252.16247.30251.53251.53+0.42%447,2531.31
Sep 17, 2026256.62259.91249.66250.47250.47+0.87%190,6620.56
Sep 16, 2026244.54250.29241.94248.31248.31+3.69%188,7750.56
Sep 15, 2026243.82243.82234.87239.48239.48-0.31%318,1450.92
Sep 14, 2026245.66251.89239.63240.22240.22-6.71%350,4831.00
Sep 11, 2026256.70259.53254.22257.51257.51+2.32%273,2590.78
Sep 10, 2026245.37252.75245.37251.67251.67-0.55%264,0770.75
Sep 09, 2026255.61261.24252.49253.07253.07-1.02%249,7850.71
Sep 08, 2026246.13259.86246.13255.69255.69+4.69%276,7070.78
Sep 07, 2026240.13246.60237.64244.24244.240.00%00.00
Sep 04, 2026240.13246.60237.64244.24244.24+1.53%158,9270.43
Sep 03, 2026238.97240.82232.87240.56240.56+1.09%261,2300.72