Materion Corporation (MTRN)
83.46
-3.06 (-3.54%)
At close: Mar 28, 2025, 3:59 PM
83.41
-0.06%
After-hours: Mar 28, 2025, 05:29 PM EDT
MTRN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 85.80 | 86.15 | 82.58 | 83.41 | -3.11 | -3.59% | 60,137 |
| Mar 27, 2025 | 86.86 | 87.22 | 85.36 | 86.52 | -0.40 | -0.46% | 72,500 |
| Mar 26, 2025 | 87.85 | 88.29 | 86.59 | 86.92 | -0.21 | -0.24% | 64,633 |
| Mar 25, 2025 | 86.67 | 88.00 | 86.16 | 87.13 | -0.50 | -0.57% | 92,437 |
| Mar 24, 2025 | 87.38 | 88.31 | 86.21 | 87.63 | 2.00 | 2.34% | 102,113 |
| Mar 21, 2025 | 85.37 | 85.70 | 82.16 | 85.63 | 0.31 | 0.36% | 369,783 |
| Mar 20, 2025 | 84.57 | 86.23 | 84.57 | 85.32 | -0.63 | -0.73% | 101,537 |
| Mar 19, 2025 | 88.01 | 88.53 | 85.56 | 85.95 | -1.79 | -2.04% | 114,203 |
| Mar 18, 2025 | 87.54 | 88.58 | 86.14 | 87.74 | 0.02 | 0.02% | 122,922 |
| Mar 17, 2025 | 85.18 | 87.89 | 84.90 | 87.72 | 2.23 | 2.61% | 114,624 |
| Mar 14, 2025 | 83.94 | 85.79 | 83.29 | 85.49 | 2.86 | 3.46% | 81,226 |
| Mar 13, 2025 | 84.48 | 84.48 | 80.21 | 82.63 | -1.51 | -1.79% | 122,400 |
| Mar 12, 2025 | 85.16 | 85.22 | 83.42 | 84.14 | -0.86 | -1.01% | 141,800 |
| Mar 11, 2025 | 85.96 | 86.34 | 83.60 | 85.00 | -0.18 | -0.21% | 140,800 |
| Mar 10, 2025 | 87.36 | 88.48 | 84.18 | 85.18 | -3.59 | -4.04% | 106,717 |
| Mar 7, 2025 | 88.47 | 89.63 | 86.40 | 88.77 | -0.32 | -0.36% | 75,001 |
| Mar 6, 2025 | 88.72 | 89.82 | 87.74 | 89.09 | -0.36 | -0.40% | 72,234 |
| Mar 5, 2025 | 86.51 | 89.58 | 86.30 | 89.45 | 3.86 | 4.51% | 78,932 |
| Mar 4, 2025 | 86.07 | 87.10 | 84.46 | 85.59 | -1.77 | -2.03% | 97,300 |
| Mar 3, 2025 | 92.48 | 93.17 | 87.22 | 87.36 | -4.00 | -4.38% | 99,110 |
| Feb 28, 2025 | 89.62 | 91.59 | 89.56 | 91.36 | 1.02 | 1.13% | 116,138 |
| Feb 27, 2025 | 92.85 | 92.85 | 90.11 | 90.34 | -2.65 | -2.85% | 92,821 |
| Feb 26, 2025 | 91.72 | 93.79 | 91.72 | 92.99 | 0.96 | 1.04% | 99,443 |
| Feb 25, 2025 | 93.69 | 94.40 | 91.76 | 92.03 | -1.00 | -1.07% | 101,300 |
| Feb 24, 2025 | 95.97 | 96.13 | 92.81 | 93.03 | -2.54 | -2.66% | 130,232 |
| Feb 21, 2025 | 101.37 | 101.37 | 95.35 | 95.57 | -4.52 | -4.52% | 99,842 |
| Feb 20, 2025 | 104.00 | 104.00 | 99.91 | 100.09 | -3.65 | -3.52% | 89,100 |
| Feb 19, 2025 | 99.70 | 106.57 | 99.40 | 103.74 | 4.00 | 4.01% | 116,102 |
| Feb 18, 2025 | 98.05 | 99.88 | 96.96 | 99.74 | 2.73 | 2.81% | 88,178 |
| Feb 14, 2025 | 100.16 | 100.37 | 96.39 | 97.01 | -2.13 | -2.15% | 76,509 |
| Feb 13, 2025 | 98.61 | 99.89 | 97.86 | 99.14 | 1.18 | 1.20% | 94,512 |
| Feb 12, 2025 | 98.31 | 99.31 | 97.51 | 97.96 | -2.63 | -2.61% | 100,009 |
| Feb 11, 2025 | 99.36 | 101.87 | 99.36 | 100.59 | -0.16 | -0.16% | 51,500 |
| Feb 10, 2025 | 100.46 | 101.91 | 99.51 | 100.75 | 1.38 | 1.39% | 75,926 |
| Feb 7, 2025 | 102.71 | 102.71 | 98.75 | 99.37 | -2.72 | -2.66% | 79,100 |
| Feb 6, 2025 | 101.56 | 102.71 | 99.87 | 102.09 | 1.41 | 1.40% | 70,229 |
| Feb 5, 2025 | 100.42 | 101.20 | 99.19 | 100.68 | 1.03 | 1.03% | 47,400 |
| Feb 4, 2025 | 97.51 | 100.26 | 97.51 | 99.65 | 1.76 | 1.80% | 69,718 |
| Feb 3, 2025 | 99.62 | 100.62 | 96.74 | 97.89 | -3.11 | -3.08% | 112,225 |
| Jan 31, 2025 | 101.24 | 105.11 | 100.83 | 101.00 | -0.76 | -0.75% | 242,103 |
| Jan 30, 2025 | 102.85 | 103.65 | 101.60 | 101.76 | 0.28 | 0.28% | 61,500 |
| Jan 29, 2025 | 101.88 | 103.40 | 101.01 | 101.48 | -0.94 | -0.92% | 77,700 |
| Jan 28, 2025 | 102.23 | 103.17 | 101.50 | 102.42 | 0.38 | 0.37% | 65,100 |
| Jan 27, 2025 | 101.95 | 103.47 | 101.32 | 102.04 | -0.32 | -0.31% | 101,000 |
| Jan 24, 2025 | 102.36 | 103.50 | 101.51 | 102.36 | 0.07 | 0.07% | 88,800 |
| Jan 23, 2025 | 100.60 | 102.77 | 100.13 | 102.29 | 0.85 | 0.84% | 69,500 |
| Jan 22, 2025 | 103.26 | 103.26 | 101.20 | 101.44 | -2.70 | -2.59% | 59,800 |
| Jan 21, 2025 | 102.01 | 104.15 | 101.77 | 104.14 | 3.06 | 3.03% | 81,700 |
| Jan 17, 2025 | 101.19 | 101.65 | 100.25 | 101.08 | 1.55 | 1.56% | 57,800 |
| Jan 16, 2025 | 100.12 | 101.11 | 99.04 | 99.53 | -0.11 | -0.11% | 73,900 |