U.S. markets close in 2 hours 21 minutes

Materion Corporation (MTRN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
69.62+2.42 (+3.60%)
As of 1:24PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202168.6769.6268.2969.6269.6227,989
Jan 25, 202167.5667.8166.0067.2067.2088,900
Jan 22, 202165.9768.3665.6268.0868.0878,800
Jan 21, 202168.3568.3566.0266.9566.9579,700
Jan 20, 202169.6069.8568.2568.6368.6395,600
Jan 19, 202168.9869.1568.0169.1569.15175,100
Jan 15, 202168.8070.1067.4268.2168.21103,300
Jan 14, 202170.7571.8869.7170.1770.17150,300
Jan 13, 202168.1770.0267.2870.0070.00165,000
Jan 12, 202167.1868.5967.1868.3368.3359,600
Jan 11, 202166.6967.6766.6967.5867.5864,500
Jan 08, 202168.3468.3466.5667.7867.7875,200
Jan 07, 202169.6169.7167.8768.3468.3475,800
Jan 06, 202166.8970.0666.8969.0869.08164,000
Jan 05, 202162.8765.9062.8465.2965.2979,400
Jan 04, 202164.6165.2861.9662.6162.61107,700
Dec 31, 202063.3164.0063.1363.7263.7249,700
Dec 30, 202061.7463.6761.7463.4763.4747,500
Dec 29, 202062.4362.4361.0461.3661.3662,000
Dec 28, 202063.4863.4861.7262.1262.1270,500
Dec 24, 202063.9563.9561.8462.7362.7337,100
Dec 23, 202062.1864.2361.7263.6863.6878,600
Dec 22, 202061.2961.8660.3961.6061.6054,600
Dec 21, 202060.7361.5260.3261.4261.4264,000
Dec 18, 202062.4163.0560.3562.0362.03391,700
Dec 17, 202060.1262.5360.1262.4762.47137,500
Dec 16, 202059.7159.9958.2259.6159.61118,300
Dec 15, 202057.3760.0857.3759.4659.46178,100
Dec 14, 202058.1758.6657.2557.2557.2579,900
Dec 11, 202058.3759.3757.4857.7357.7382,500
Dec 10, 202059.0359.5358.3158.9558.9571,300
Dec 09, 202062.2162.2159.3959.4859.4877,400
Dec 08, 202060.8261.6960.3661.5661.5674,100
Dec 07, 202061.8462.4961.0261.1961.1947,600
Dec 04, 202059.8962.2859.8962.1862.1861,200
Dec 03, 202060.4660.4659.0659.2459.2426,900
Dec 02, 202058.9860.2958.8960.1360.1357,800
Dec 01, 202059.3159.8258.2859.0059.0070,600
Nov 30, 202060.0660.0658.0558.3058.3074,400
Nov 27, 202060.5660.5659.3560.5460.5424,400
Nov 25, 202061.6161.6160.2560.3760.3768,900
Nov 24, 202061.9062.2960.9361.9661.9691,700
Nov 23, 202060.4861.4359.5960.8160.8182,500
Nov 20, 202059.5360.3659.0060.1660.1639,700
Nov 19, 202060.6060.6058.8659.9259.9261,100
Nov 18, 202060.5961.5359.7560.5560.5574,000
Nov 17, 202060.9360.9359.2260.3960.3984,700
Nov 16, 202059.1461.6959.1461.2561.25103,100
Nov 13, 202055.9958.4455.9958.2558.2567,400
Nov 12, 202054.5356.0254.1655.4655.46128,700
Nov 11, 202056.9556.9554.6355.3355.3352,800
Nov 10, 202058.0858.6156.5656.9256.92169,300
Nov 09, 202055.3459.0054.8757.3457.34129,700
Nov 06, 202052.2752.7551.6652.1452.1460,300
Nov 05, 202050.8852.4150.8851.7851.7881,900
Nov 04, 202050.9551.8850.1050.3950.3982,200
Nov 04, 20200.115 Dividend
Nov 03, 202051.9752.4251.3752.0051.8988,100
Nov 02, 202051.8051.8550.6551.3351.22106,000
Oct 30, 202051.7252.1750.8851.1951.0896,500
Oct 29, 202050.3052.7150.0851.8251.71107,100
Oct 28, 202050.0050.8149.5150.8050.69163,300
Oct 27, 202050.8751.1050.0450.8650.7583,600
Oct 26, 202053.2853.3251.1151.2851.17163,200
Oct 23, 202055.2655.4553.5953.8153.6956,000
Oct 22, 202055.5455.5453.3854.6754.5589,800
Oct 21, 202055.5656.1354.7655.4755.3551,800
Oct 20, 202055.4756.3255.1555.3755.2540,200
Oct 19, 202055.8256.9955.0555.1355.0165,900
Oct 16, 202055.5156.5755.5155.8555.7347,000
Oct 15, 202055.0956.0254.6755.7055.5857,800
Oct 14, 202056.2556.3855.4155.8655.7457,900
Oct 13, 202057.0757.3555.9056.1155.9955,400
Oct 12, 202057.6458.0656.9957.6257.4975,400
Oct 09, 202056.7057.5956.4257.5057.37107,500
Oct 08, 202055.6156.1754.7855.8455.7273,300
Oct 07, 202054.5855.1854.0254.8854.76106,900
Oct 06, 202055.2655.8053.0653.7253.60111,400
Oct 05, 202054.3954.8353.8554.4454.32101,500
Oct 02, 202051.5054.4150.7854.2554.13139,900
Oct 01, 202052.0152.8351.1552.4452.32117,900
Sep 30, 202052.5552.9251.7052.0351.91117,400
Sep 29, 202053.6654.2251.6552.1852.06148,300
Sep 28, 202052.2554.2452.2553.9153.79135,400
Sep 25, 202050.9352.1650.7051.6851.5798,200
Sep 24, 202050.2051.7449.6050.9350.8288,200
Sep 23, 202050.5651.3049.9850.0049.8990,600
Sep 22, 202051.3251.3249.8650.6550.54186,000
Sep 21, 202050.8951.5049.7451.1050.99193,700
Sep 18, 202051.6352.5051.3252.0051.89350,300
Sep 17, 202050.8251.5150.5051.1851.0771,300
Sep 16, 202051.7952.2951.3851.5051.39125,600
Sep 15, 202052.3952.3951.1151.5951.4882,500
Sep 14, 202051.1452.1450.8351.9651.8595,000
Sep 11, 202050.6451.3050.4950.7650.6574,100
Sep 10, 202051.4052.2050.4850.5050.3968,100
Sep 09, 202051.9952.0850.6651.6051.4978,500
Sep 08, 202052.2852.9550.7551.7151.6095,400
Sep 04, 202054.8054.8052.6852.7952.67102,400
Sep 03, 202055.7555.8453.4153.6853.5673,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...