Materion Corporation (MTRN) Historical Stock Data
117.00 ↑1.86 (1.62%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTRN is down -0.23% a day on average. There have been 13 days where Materion Corporation closed green and 17 days where MTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 116.43 | 117.00 | ↑$0.57 (0.49%) | 116.01 | 117.78 | 102.06K |
| 2024-05-16 | 115.22 | 115.14 | ↓$0.08 (-0.07%) | 114.46 | 115.67 | 61.26K |
| 2024-05-15 | 113.41 | 115.65 | ↑$2.24 (1.98%) | 111.60 | 115.92 | 107.38K |
| 2024-05-14 | 114.11 | 112.16 | ↓$1.95 (-1.71%) | 111.66 | 114.11 | 57.34K |
| 2024-05-13 | 116.03 | 112.19 | ↓$3.84 (-3.31%) | 111.97 | 116.03 | 89.88K |
| 2024-05-10 | 114.18 | 115.72 | ↑$1.54 (1.35%) | 112.76 | 116.22 | 131.83K |
| 2024-05-09 | 110.21 | 112.99 | ↑$2.78 (2.52%) | 110.21 | 113.74 | 67.25K |
| 2024-05-08 | 107.78 | 109.48 | ↑$1.70 (1.58%) | 107.78 | 110.01 | 82K |
| 2024-05-07 | 107.54 | 109.42 | ↑$1.88 (1.75%) | 107.54 | 111.56 | 173.07K |
| 2024-05-06 | 108.43 | 107.96 | ↓$0.47 (-0.43%) | 106.74 | 108.84 | 170.72K |
| 2024-05-03 | 111.47 | 107.23 | ↓$4.24 (-3.80%) | 105.65 | 111.65 | 212.11K |
| 2024-05-02 | 109.10 | 109.82 | ↑$0.72 (0.66%) | 107.73 | 112.79 | 246.62K |
| 2024-05-01 | 115.87 | 115.02 | ↓$0.85 (-0.73%) | 114.55 | 118.21 | 90.83K |
| 2024-04-30 | 119.34 | 114.94 | ↓$4.40 (-3.69%) | 114.75 | 119.34 | 97.64K |
| 2024-04-29 | 120.40 | 120.72 | ↑$0.32 (0.27%) | 120.09 | 121.75 | 60.94K |
| 2024-04-26 | 119.57 | 119.40 | ↓$0.17 (-0.14%) | 118.43 | 120.83 | 91.66K |
| 2024-04-25 | 117.59 | 118.63 | ↑$1.04 (0.88%) | 116.95 | 119.30 | 95.91K |
| 2024-04-24 | 119.88 | 118.46 | ↓$1.42 (-1.18%) | 117.83 | 120.29 | 99.54K |
| 2024-04-23 | 116.55 | 119.95 | ↑$3.40 (2.92%) | 116.55 | 120.14 | 101.26K |
| 2024-04-22 | 119.17 | 117.56 | ↓$1.61 (-1.35%) | 117.47 | 119.60 | 72.45K |
| 2024-04-19 | 119.50 | 119.48 | ↓$0.02 (-0.02%) | 119.09 | 121.55 | 85.85K |
| 2024-04-18 | 121.00 | 119.75 | ↓$1.25 (-1.03%) | 118.35 | 121.47 | 103.71K |
| 2024-04-17 | 123.88 | 120.88 | ↓$3.00 (-2.42%) | 120.88 | 124.53 | 72.80K |
| 2024-04-16 | 123.43 | 121.97 | ↓$1.46 (-1.18%) | 121.32 | 125.41 | 70.44K |
| 2024-04-15 | 126.83 | 125.03 | ↓$1.80 (-1.42%) | 123.12 | 126.97 | 91.76K |
| 2024-04-12 | 127.25 | 125.44 | ↓$1.81 (-1.42%) | 123.77 | 129.60 | 109.86K |
| 2024-04-11 | 124.25 | 127.32 | ↑$3.07 (2.47%) | 123.79 | 127.34 | 96.54K |
| 2024-04-10 | 122.92 | 123.80 | ↑$0.88 (0.72%) | 121.01 | 124.14 | 141.70K |
| 2024-04-09 | 125.64 | 126.75 | ↑$1.11 (0.88%) | 124.69 | 126.76 | 64.95K |
| 2024-04-08 | 127.10 | 125.15 | ↓$1.95 (-1.53%) | 124.73 | 127.10 | 52.31K |
Create an account or log in to view more rows.
$MTRN LFGGGGGG
$MTRN now I buy
$MTRN had to buy calls
$MTRN make it rain
let’s see some green
$MTRN we like the stock
$MTRN let’s buy NOW!!!
$MTRN Chill out and chill some more. It's all temporary.
$MTRN Who’s still buying calls?
$MTRN take what we can get
$MTRN PT?