Materion Corporation (MTRN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

69.62+2.42 (+3.60%)

As of 1:24PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2021	68.67	69.62	68.29	69.62	69.62	27,989
Jan 25, 2021	67.56	67.81	66.00	67.20	67.20	88,900
Jan 22, 2021	65.97	68.36	65.62	68.08	68.08	78,800
Jan 21, 2021	68.35	68.35	66.02	66.95	66.95	79,700
Jan 20, 2021	69.60	69.85	68.25	68.63	68.63	95,600
Jan 19, 2021	68.98	69.15	68.01	69.15	69.15	175,100
Jan 15, 2021	68.80	70.10	67.42	68.21	68.21	103,300
Jan 14, 2021	70.75	71.88	69.71	70.17	70.17	150,300
Jan 13, 2021	68.17	70.02	67.28	70.00	70.00	165,000
Jan 12, 2021	67.18	68.59	67.18	68.33	68.33	59,600
Jan 11, 2021	66.69	67.67	66.69	67.58	67.58	64,500
Jan 08, 2021	68.34	68.34	66.56	67.78	67.78	75,200
Jan 07, 2021	69.61	69.71	67.87	68.34	68.34	75,800
Jan 06, 2021	66.89	70.06	66.89	69.08	69.08	164,000
Jan 05, 2021	62.87	65.90	62.84	65.29	65.29	79,400
Jan 04, 2021	64.61	65.28	61.96	62.61	62.61	107,700
Dec 31, 2020	63.31	64.00	63.13	63.72	63.72	49,700
Dec 30, 2020	61.74	63.67	61.74	63.47	63.47	47,500
Dec 29, 2020	62.43	62.43	61.04	61.36	61.36	62,000
Dec 28, 2020	63.48	63.48	61.72	62.12	62.12	70,500
Dec 24, 2020	63.95	63.95	61.84	62.73	62.73	37,100
Dec 23, 2020	62.18	64.23	61.72	63.68	63.68	78,600
Dec 22, 2020	61.29	61.86	60.39	61.60	61.60	54,600
Dec 21, 2020	60.73	61.52	60.32	61.42	61.42	64,000
Dec 18, 2020	62.41	63.05	60.35	62.03	62.03	391,700
Dec 17, 2020	60.12	62.53	60.12	62.47	62.47	137,500
Dec 16, 2020	59.71	59.99	58.22	59.61	59.61	118,300
Dec 15, 2020	57.37	60.08	57.37	59.46	59.46	178,100
Dec 14, 2020	58.17	58.66	57.25	57.25	57.25	79,900
Dec 11, 2020	58.37	59.37	57.48	57.73	57.73	82,500
Dec 10, 2020	59.03	59.53	58.31	58.95	58.95	71,300
Dec 09, 2020	62.21	62.21	59.39	59.48	59.48	77,400
Dec 08, 2020	60.82	61.69	60.36	61.56	61.56	74,100
Dec 07, 2020	61.84	62.49	61.02	61.19	61.19	47,600
Dec 04, 2020	59.89	62.28	59.89	62.18	62.18	61,200
Dec 03, 2020	60.46	60.46	59.06	59.24	59.24	26,900
Dec 02, 2020	58.98	60.29	58.89	60.13	60.13	57,800
Dec 01, 2020	59.31	59.82	58.28	59.00	59.00	70,600
Nov 30, 2020	60.06	60.06	58.05	58.30	58.30	74,400
Nov 27, 2020	60.56	60.56	59.35	60.54	60.54	24,400
Nov 25, 2020	61.61	61.61	60.25	60.37	60.37	68,900
Nov 24, 2020	61.90	62.29	60.93	61.96	61.96	91,700
Nov 23, 2020	60.48	61.43	59.59	60.81	60.81	82,500
Nov 20, 2020	59.53	60.36	59.00	60.16	60.16	39,700
Nov 19, 2020	60.60	60.60	58.86	59.92	59.92	61,100
Nov 18, 2020	60.59	61.53	59.75	60.55	60.55	74,000
Nov 17, 2020	60.93	60.93	59.22	60.39	60.39	84,700
Nov 16, 2020	59.14	61.69	59.14	61.25	61.25	103,100
Nov 13, 2020	55.99	58.44	55.99	58.25	58.25	67,400
Nov 12, 2020	54.53	56.02	54.16	55.46	55.46	128,700
Nov 11, 2020	56.95	56.95	54.63	55.33	55.33	52,800
Nov 10, 2020	58.08	58.61	56.56	56.92	56.92	169,300
Nov 09, 2020	55.34	59.00	54.87	57.34	57.34	129,700
Nov 06, 2020	52.27	52.75	51.66	52.14	52.14	60,300
Nov 05, 2020	50.88	52.41	50.88	51.78	51.78	81,900
Nov 04, 2020	50.95	51.88	50.10	50.39	50.39	82,200
Nov 04, 2020	0.115 Dividend
Nov 03, 2020	51.97	52.42	51.37	52.00	51.89	88,100
Nov 02, 2020	51.80	51.85	50.65	51.33	51.22	106,000
Oct 30, 2020	51.72	52.17	50.88	51.19	51.08	96,500
Oct 29, 2020	50.30	52.71	50.08	51.82	51.71	107,100
Oct 28, 2020	50.00	50.81	49.51	50.80	50.69	163,300
Oct 27, 2020	50.87	51.10	50.04	50.86	50.75	83,600
Oct 26, 2020	53.28	53.32	51.11	51.28	51.17	163,200
Oct 23, 2020	55.26	55.45	53.59	53.81	53.69	56,000
Oct 22, 2020	55.54	55.54	53.38	54.67	54.55	89,800
Oct 21, 2020	55.56	56.13	54.76	55.47	55.35	51,800
Oct 20, 2020	55.47	56.32	55.15	55.37	55.25	40,200
Oct 19, 2020	55.82	56.99	55.05	55.13	55.01	65,900
Oct 16, 2020	55.51	56.57	55.51	55.85	55.73	47,000
Oct 15, 2020	55.09	56.02	54.67	55.70	55.58	57,800
Oct 14, 2020	56.25	56.38	55.41	55.86	55.74	57,900
Oct 13, 2020	57.07	57.35	55.90	56.11	55.99	55,400
Oct 12, 2020	57.64	58.06	56.99	57.62	57.49	75,400
Oct 09, 2020	56.70	57.59	56.42	57.50	57.37	107,500
Oct 08, 2020	55.61	56.17	54.78	55.84	55.72	73,300
Oct 07, 2020	54.58	55.18	54.02	54.88	54.76	106,900
Oct 06, 2020	55.26	55.80	53.06	53.72	53.60	111,400
Oct 05, 2020	54.39	54.83	53.85	54.44	54.32	101,500
Oct 02, 2020	51.50	54.41	50.78	54.25	54.13	139,900
Oct 01, 2020	52.01	52.83	51.15	52.44	52.32	117,900
Sep 30, 2020	52.55	52.92	51.70	52.03	51.91	117,400
Sep 29, 2020	53.66	54.22	51.65	52.18	52.06	148,300
Sep 28, 2020	52.25	54.24	52.25	53.91	53.79	135,400
Sep 25, 2020	50.93	52.16	50.70	51.68	51.57	98,200
Sep 24, 2020	50.20	51.74	49.60	50.93	50.82	88,200
Sep 23, 2020	50.56	51.30	49.98	50.00	49.89	90,600
Sep 22, 2020	51.32	51.32	49.86	50.65	50.54	186,000
Sep 21, 2020	50.89	51.50	49.74	51.10	50.99	193,700
Sep 18, 2020	51.63	52.50	51.32	52.00	51.89	350,300
Sep 17, 2020	50.82	51.51	50.50	51.18	51.07	71,300
Sep 16, 2020	51.79	52.29	51.38	51.50	51.39	125,600
Sep 15, 2020	52.39	52.39	51.11	51.59	51.48	82,500
Sep 14, 2020	51.14	52.14	50.83	51.96	51.85	95,000
Sep 11, 2020	50.64	51.30	50.49	50.76	50.65	74,100
Sep 10, 2020	51.40	52.20	50.48	50.50	50.39	68,100
Sep 09, 2020	51.99	52.08	50.66	51.60	51.49	78,500
Sep 08, 2020	52.28	52.95	50.75	51.71	51.60	95,400
Sep 04, 2020	54.80	54.80	52.68	52.79	52.67	102,400
Sep 03, 2020	55.75	55.84	53.41	53.68	53.56	73,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,858.40+3.04(+0.08%)

Dow 3030,993.61+33.61(+0.11%)

Nasdaq13,665.67+29.68(+0.22%)

Materion Corporation (MTRN)

S&P 500
3,858.40
+3.04(+0.08%)

Dow 30
30,993.61
+33.61(+0.11%)

Nasdaq
13,665.67
+29.68(+0.22%)