Education
About Us
Working with TipRanks
Follow Us
Materion Corp (MTRN)
:MTRN
Time Period
1Y
Events
Historical Prices
Rows:
Oct 31, 2025
115.03
115.92
112.75
114.63
114.63
-0.76%
200,490
1.24
Oct 30, 2025
113.51
115.92
109.61
115.51
115.51
-0.53%
359,741
2.24
Oct 29, 2025
124.29
129.01
114.57
116.12
116.12
-13.27%
402,909
2.50
Oct 28, 2025
132.50
135.33
131.15
133.89
133.89
+1.29%
126,615
0.75
Oct 27, 2025
134.40
134.56
131.71
132.19
132.19
-1.64%
124,404
0.72
Oct 24, 2025
133.00
135.14
132.13
134.39
134.39
+1.82%
78,859
0.45
Oct 23, 2025
130.00
132.00
130.00
131.99
131.99
+2.17%
119,834
0.68
Oct 22, 2025
128.87
130.51
128.02
129.19
129.19
-1.01%
127,468
0.71
Oct 21, 2025
132.61
134.23
129.38
130.51
130.51
-2.82%
185,465
1.03
Oct 20, 2025
130.00
134.51
130.00
134.30
134.30
+4.23%
118,377
0.65
Oct 17, 2025
126.16
129.15
124.99
128.85
128.85
+0.80%
213,465
1.16
Oct 16, 2025
128.89
131.95
127.70
127.83
127.83
-0.66%
142,048
0.76
Oct 15, 2025
128.56
130.72
126.00
128.68
128.68
+1.05%
147,331
0.78
Oct 14, 2025
124.49
129.09
122.48
127.34
127.34
+1.53%
152,216
0.81
Oct 13, 2025
123.04
126.42
122.00
125.42
125.42
+6.20%
138,843
0.73
Oct 10, 2025
125.57
127.72
118.04
118.10
118.10
-5.78%
172,633
0.91
Oct 09, 2025
127.86
130.00
123.74
125.34
125.34
-1.20%
163,783
0.87
Oct 08, 2025
125.42
126.98
125.37
126.86
126.86
+1.73%
82,817
0.43
Oct 07, 2025
125.97
127.30
124.08
124.70
124.70
-0.96%
119,916
0.63
Oct 06, 2025
125.64
127.15
124.60
125.91
125.91
+1.20%
93,329
0.49
Oct 03, 2025
123.85
125.38
123.67
124.42
124.42
+0.78%
148,047
0.77
Oct 02, 2025
123.00
125.12
121.14
123.46
123.46
+0.70%
149,324
0.78
Oct 01, 2025
120.13
122.64
119.91
122.60
122.60
+1.48%
203,099
1.06
Sep 30, 2025
118.54
120.83
118.54
120.81
120.81
+1.92%
125,060
0.65
Sep 29, 2025
119.96
120.30
117.99
118.53
118.53
-0.75%
151,363
0.78
Sep 26, 2025
117.95
119.84
117.57
119.43
119.43
+1.22%
110,977
0.55
Sep 25, 2025
118.16
119.77
116.49
117.99
117.99
-0.59%
98,417
0.49
Sep 24, 2025
119.26
120.68
118.18
118.69
118.69
-0.19%
153,627
0.76
Sep 23, 2025
120.09
122.26
117.33
118.91
118.91
-0.98%
183,080
0.90
Sep 22, 2025
120.07
121.63
119.64
120.09
120.09
-0.33%
134,143
0.66
Sep 19, 2025
122.66
122.73
120.08
120.49
120.49
-1.33%
394,697
1.95
Sep 18, 2025
120.68
122.72
119.18
122.12
122.12
+4.09%
304,650
1.52
Sep 17, 2025
115.64
121.17
115.23
117.32
117.32
+2.28%
257,163
1.30
Sep 16, 2025
114.78
115.00
113.32
114.71
114.71
+0.11%
179,793
0.91
Sep 15, 2025
112.09
114.78
111.35
114.58
114.58
+2.96%
135,208
0.69
Sep 12, 2025
112.35
113.10
111.22
111.29
111.29
-2.40%
90,729
0.46
Sep 11, 2025
110.35
114.08
110.00
114.03
114.03
+3.04%
125,928
0.64
Sep 10, 2025
109.67
111.01
109.25
110.67
110.67
+0.91%
85,496
0.44
Sep 09, 2025
112.53
113.37
108.28
109.67
109.67
-3.05%
133,501
0.68
Sep 08, 2025
113.32
113.72
110.05
113.12
113.12
+0.47%
123,438
0.63
Sep 05, 2025
110.53
112.59
110.03
112.59
112.59
+1.47%
121,753
0.62
Sep 04, 2025
108.57
111.05
108.57
110.96
110.96
+2.15%
105,629
0.54
Sep 03, 2025
109.37
111.32
107.72
108.62
108.62
-1.61%
109,768
0.56
Sep 02, 2025
109.69
110.54
108.85
110.40
110.40
-0.36%
97,387
0.49
Aug 29, 2025
111.47
112.49
109.51
110.80
110.80
-0.13%
137,999
0.70
Aug 28, 2025
110.55
111.25
109.62
110.94
110.94
+0.43%
110,450
0.56
Aug 27, 2025
110.02
111.24
108.87
110.46
110.46
-0.44%
87,909
0.44
Aug 26, 2025
111.80
113.04
110.75
110.95
110.95
-0.83%
119,867
0.60
Aug 25, 2025
112.98
113.60
110.87
111.88
111.88
-1.39%
145,663
0.73
Aug 22, 2025
109.31
114.10
109.24
113.46
113.46
+3.66%
146,028
0.74
Rows: