Materion Corporation (MTRN)
99.34
0.42 (0.42%)
At close: Jan 15, 2025, 11:04 AM
MTRN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 97.74 | 99.17 | 96.30 | 98.92 | 1.77 | 1.82% | 66,939 |
| Jan 13, 2025 | 93.20 | 97.26 | 93.20 | 97.15 | 3.25 | 3.46% | 94,314 |
| Jan 10, 2025 | 95.77 | 96.00 | 93.65 | 93.90 | -3.23 | -3.33% | 95,131 |
| Jan 8, 2025 | 95.86 | 98.42 | 95.05 | 97.13 | 0.32 | 0.33% | 79,000 |
| Jan 7, 2025 | 96.68 | 97.95 | 95.51 | 96.81 | -0.08 | -0.08% | 90,922 |
| Jan 6, 2025 | 97.21 | 99.11 | 96.54 | 96.89 | -0.22 | -0.23% | 79,403 |
| Jan 3, 2025 | 95.47 | 97.56 | 95.01 | 97.11 | 2.00 | 2.10% | 75,008 |
| Jan 2, 2025 | 99.00 | 99.30 | 95.08 | 95.11 | -3.77 | -3.81% | 96,027 |
| Dec 31, 2024 | 99.80 | 100.62 | 98.24 | 98.88 | -0.62 | -0.62% | 70,938 |
| Dec 30, 2024 | 99.86 | 100.55 | 98.01 | 99.50 | -0.75 | -0.75% | 70,100 |
| Dec 27, 2024 | 101.14 | 101.58 | 99.00 | 100.25 | -2.09 | -2.04% | 83,100 |
| Dec 26, 2024 | 100.19 | 102.43 | 99.98 | 102.34 | 1.14 | 1.13% | 44,944 |
| Dec 24, 2024 | 101.28 | 101.52 | 99.74 | 101.20 | 1.08 | 1.08% | 44,416 |
| Dec 23, 2024 | 98.67 | 100.33 | 98.67 | 100.12 | 0.58 | 0.58% | 84,041 |
| Dec 20, 2024 | 98.68 | 101.54 | 98.50 | 99.54 | -0.45 | -0.45% | 751,470 |
| Dec 19, 2024 | 100.85 | 102.02 | 99.30 | 99.99 | -0.34 | -0.34% | 126,032 |
| Dec 18, 2024 | 106.74 | 107.73 | 99.45 | 100.33 | -6.24 | -5.86% | 118,800 |
| Dec 17, 2024 | 106.77 | 108.37 | 105.57 | 106.57 | -1.57 | -1.45% | 99,700 |
| Dec 16, 2024 | 110.08 | 110.60 | 107.43 | 108.14 | -2.46 | -2.22% | 89,119 |
| Dec 13, 2024 | 110.67 | 111.57 | 109.00 | 110.60 | -0.92 | -0.82% | 82,400 |
| Dec 12, 2024 | 112.80 | 112.80 | 110.65 | 111.52 | -2.00 | -1.76% | 41,500 |
| Dec 11, 2024 | 115.04 | 115.50 | 113.24 | 113.52 | 0.22 | 0.19% | 66,241 |
| Dec 10, 2024 | 114.50 | 114.95 | 111.18 | 113.30 | -1.40 | -1.22% | 65,420 |
| Dec 9, 2024 | 112.13 | 118.31 | 112.13 | 114.70 | 3.73 | 3.36% | 76,200 |
| Dec 6, 2024 | 111.78 | 112.12 | 110.56 | 110.97 | -0.41 | -0.37% | 58,972 |
| Dec 5, 2024 | 114.06 | 114.79 | 110.93 | 111.38 | -3.08 | -2.69% | 62,624 |
| Dec 4, 2024 | 115.47 | 115.74 | 113.06 | 114.46 | 0.08 | 0.07% | 74,300 |
| Dec 3, 2024 | 118.70 | 119.10 | 114.30 | 114.38 | -3.58 | -3.03% | 70,804 |
| Dec 2, 2024 | 116.45 | 118.60 | 114.79 | 117.96 | 2.34 | 2.02% | 64,100 |
| Nov 29, 2024 | 115.94 | 116.62 | 115.00 | 115.62 | 0.01 | 0.01% | 58,300 |
| Nov 27, 2024 | 115.84 | 118.16 | 115.17 | 115.61 | 0.27 | 0.23% | 63,734 |
| Nov 26, 2024 | 117.48 | 118.66 | 114.07 | 115.34 | -3.35 | -2.82% | 69,820 |
| Nov 25, 2024 | 117.53 | 120.78 | 117.53 | 118.69 | 1.93 | 1.65% | 113,000 |
| Nov 22, 2024 | 113.39 | 117.04 | 113.39 | 116.76 | 3.79 | 3.35% | 104,000 |
| Nov 21, 2024 | 113.36 | 115.06 | 112.82 | 112.97 | 0.60 | 0.53% | 62,700 |
| Nov 20, 2024 | 111.00 | 112.37 | 109.54 | 112.37 | 0.87 | 0.78% | 71,100 |
| Nov 19, 2024 | 111.07 | 112.12 | 109.28 | 111.50 | -1.64 | -1.45% | 106,100 |
| Nov 18, 2024 | 115.00 | 115.45 | 113.13 | 113.14 | -1.30 | -1.14% | 81,317 |
| Nov 15, 2024 | 118.03 | 118.31 | 113.24 | 114.44 | -2.47 | -2.11% | 90,648 |
| Nov 14, 2024 | 119.77 | 121.16 | 116.17 | 116.91 | -2.97 | -2.48% | 120,110 |
| Nov 13, 2024 | 119.31 | 123.21 | 118.10 | 119.88 | 0.84 | 0.71% | 162,500 |
| Nov 12, 2024 | 118.79 | 120.01 | 118.51 | 119.04 | -1.17 | -0.97% | 105,308 |
| Nov 11, 2024 | 119.89 | 121.39 | 119.50 | 120.21 | 0.87 | 0.73% | 73,100 |
| Nov 8, 2024 | 117.48 | 119.74 | 117.00 | 119.34 | 1.60 | 1.36% | 94,001 |
| Nov 7, 2024 | 118.85 | 118.90 | 115.43 | 117.74 | -1.50 | -1.26% | 106,049 |
| Nov 6, 2024 | 115.00 | 121.60 | 115.00 | 119.24 | 10.71 | 9.87% | 159,109 |
| Nov 5, 2024 | 105.43 | 108.85 | 105.31 | 108.53 | 2.51 | 2.37% | 57,938 |
| Nov 4, 2024 | 104.68 | 107.08 | 104.63 | 106.02 | 0.96 | 0.91% | 78,902 |
| Nov 1, 2024 | 103.16 | 106.76 | 102.75 | 105.06 | 3.43 | 3.37% | 83,900 |
| Oct 31, 2024 | 104.10 | 104.63 | 101.62 | 101.63 | -3.68 | -3.49% | 88,035 |