Education
About Us
Working with TipRanks
Follow Us
Materion Corp (MTRN)
:MTRN
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2025
80.01
81.08
79.50
80.38
80.38
-0.19%
171,487
1.24
May 19, 2025
78.03
80.56
78.03
80.53
80.53
+1.21%
182,813
1.33
May 16, 2025
77.90
79.85
76.94
79.57
79.57
+1.87%
264,065
1.97
May 15, 2025
77.18
78.19
76.66
78.11
78.11
+0.63%
177,558
1.34
May 14, 2025
78.08
78.72
77.59
77.62
77.62
-1.30%
157,530
1.19
May 13, 2025
78.03
79.07
77.71
78.64
78.64
+1.04%
329,542
2.58
May 12, 2025
80.07
81.09
77.20
77.83
77.83
+3.20%
202,756
1.61
May 09, 2025
76.33
76.99
74.94
75.42
75.42
-0.32%
161,749
1.30
May 08, 2025
73.53
76.23
73.11
75.66
75.66
+4.20%
451,728
3.82
May 07, 2025
76.11
77.12
70.94
72.61
72.61
-7.24%
393,222
3.49
May 06, 2025
79.10
79.77
77.93
78.28
78.28
-1.61%
148,282
1.33
May 05, 2025
80.69
81.82
79.52
79.56
79.56
-2.89%
111,251
1.00
May 02, 2025
84.94
86.47
81.31
81.93
81.93
-2.75%
158,820
1.41
May 01, 2025
87.26
91.03
81.74
84.25
84.25
+1.49%
229,364
2.08
Apr 30, 2025
82.87
83.18
81.19
83.01
83.01
-0.18%
115,325
1.05
Apr 29, 2025
81.80
83.50
81.58
83.16
83.16
+0.95%
82,583
0.76
Apr 28, 2025
83.30
84.15
81.25
82.38
82.38
-0.97%
58,557
0.53
Apr 25, 2025
82.33
83.24
81.87
83.19
83.19
-0.59%
68,718
0.62
Apr 24, 2025
81.04
83.68
80.75
83.68
83.68
+4.04%
83,400
0.76
Apr 23, 2025
81.72
83.60
79.80
80.43
80.43
+0.58%
125,036
1.15
Apr 22, 2025
80.55
80.95
78.25
79.97
79.97
+0.21%
151,288
1.40
Apr 21, 2025
78.45
79.95
77.03
79.80
79.80
+1.31%
96,373
0.90
Apr 17, 2025
78.63
79.45
77.77
78.77
78.77
+0.55%
89,017
0.83
Apr 16, 2025
77.81
79.21
76.80
78.34
78.34
+0.50%
94,519
0.89
Apr 15, 2025
78.60
79.23
77.46
77.95
77.95
-1.45%
87,810
0.82
Apr 14, 2025
79.67
79.67
76.98
79.10
79.10
+1.22%
121,452
1.15
Apr 11, 2025
76.91
78.81
75.99
78.15
78.15
+1.94%
98,670
0.93
Apr 10, 2025
76.10
77.31
73.56
76.66
76.66
-2.62%
118,292
1.12
Apr 09, 2025
71.90
80.77
71.84
78.72
78.72
+9.11%
171,630
1.65
Apr 08, 2025
76.01
78.94
70.92
72.15
72.15
-2.04%
187,911
1.84
Apr 07, 2025
71.59
76.79
70.00
73.65
73.65
-0.31%
183,035
1.82
Apr 04, 2025
71.25
74.33
69.10
73.88
73.88
-1.70%
235,795
2.40
Apr 03, 2025
78.59
79.08
74.63
75.16
75.16
-9.51%
149,429
1.54
Apr 02, 2025
79.63
83.43
79.63
83.06
83.06
+2.57%
96,250
1.00
Apr 01, 2025
81.02
81.51
79.18
80.98
80.98
-0.76%
124,355
1.29
Mar 31, 2025
82.21
82.69
80.82
81.60
81.60
-2.17%
155,151
1.64
Mar 28, 2025
85.80
86.15
82.58
83.41
83.41
-3.59%
60,137
0.64
Mar 27, 2025
86.86
87.22
85.36
86.52
86.52
-0.46%
72,477
0.77
Mar 26, 2025
87.85
88.29
86.59
86.92
86.92
-0.24%
64,633
0.61
Mar 25, 2025
86.67
88.00
86.16
87.13
87.13
-0.57%
92,437
0.87
Mar 24, 2025
87.38
88.31
86.21
87.63
87.63
+2.34%
102,110
0.96
Mar 21, 2025
85.37
85.70
82.16
85.63
85.63
+0.36%
369,783
3.64
Mar 20, 2025
84.57
86.23
84.57
85.32
85.32
-0.73%
101,537
1.00
Mar 19, 2025
88.01
88.53
85.56
85.95
85.95
-2.04%
114,203
1.13
Mar 18, 2025
87.54
88.58
86.14
87.74
87.74
+0.02%
122,922
1.23
Mar 17, 2025
85.18
87.89
84.90
87.72
87.72
+2.61%
114,624
1.16
Mar 14, 2025
83.94
85.79
83.29
85.49
85.49
+3.46%
81,226
0.82
Mar 13, 2025
84.48
84.48
80.21
82.63
82.63
-1.79%
122,354
1.25
Mar 12, 2025
85.16
85.22
83.42
84.14
84.14
-1.01%
141,756
1.47
Mar 11, 2025
85.96
86.34
83.60
85.00
85.00
-0.21%
140,770
1.48
Rows: