Materion Corporation (MTRN) Historical Stock Data

91.00 ↑0.75 (0.83%)
As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, MTRN is up 0.06% a day on average. There have been 17 days where Materion Corporation closed green and 13 days where MTRN closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0190.1091.00↑$0.90 (1.00%)89.3191.72267.53K
2023-01-3187.8690.25↑$2.39 (2.72%)87.5190.90303.73K
2023-01-3088.8388.06↓$0.77 (-0.87%)87.8889.8473.41K
2023-01-2790.7889.46↓$1.32 (-1.45%)89.2491.5887.55K
2023-01-2692.1391.45↓$0.68 (-0.74%)90.5692.76114.62K
2023-01-2589.6391.15↑$1.52 (1.70%)89.4291.42223.66K
2023-01-2489.3590.00↑$0.65 (0.73%)88.7290.65112.51K
2023-01-2390.3990.02↓$0.37 (-0.41%)89.0290.5777.29K
2023-01-2089.0090.36↑$1.36 (1.53%)87.4890.50118.19K
2023-01-1990.0088.76↓$1.24 (-1.38%)88.7190.20142.20K
2023-01-1895.2390.36↓$4.87 (-5.11%)90.2695.48123.61K
2023-01-1794.9693.86↓$1.10 (-1.16%)93.5896.1972.10K
2023-01-1393.9096.54↑$2.64 (2.81%)93.9096.63126.71K
2023-01-1295.9994.41↓$1.58 (-1.65%)94.1696.37158.11K
2023-01-1196.1095.21↓$0.89 (-0.93%)95.0097.04153.93K
2023-01-1093.0195.43↑$2.42 (2.60%)92.7695.7980.84K
2023-01-0992.0293.00↑$0.98 (1.06%)91.5193.54181.52K
2023-01-0690.0190.92↑$0.91 (1.01%)90.0091.90149.71K
2023-01-0588.2988.94↑$0.65 (0.74%)87.3589.32222K
2023-01-0488.8288.92↑$0.10 (0.11%)88.2089.61150.19K
2023-01-0388.0587.88↓$0.17 (-0.19%)86.9788.66123.71K
2022-12-3087.4587.51↑$0.06 (0.07%)86.5287.7174.50K
2022-12-2986.5687.76↑$1.20 (1.39%)86.0588.2295.59K
2022-12-2887.1885.65↓$1.53 (-1.75%)84.9587.3697.75K
2022-12-2786.6686.94↑$0.28 (0.32%)85.9387.7586.50K
2022-12-2385.9086.17↑$0.27 (0.31%)84.7686.9089.08K
2022-12-2287.3986.00↓$1.39 (-1.59%)83.7687.39108.79K
2022-12-2187.0888.24↑$1.16 (1.33%)86.8089.26152K
2022-12-2084.8185.69↑$0.88 (1.04%)84.7986.57116.98K
2022-12-1985.2984.07↓$1.22 (-1.43%)83.0786.34224.52K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$MTRN ugh oh
we heatin back up

0 Like Report