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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 90.10 | 91.00 | ↑$0.90 (1.00%) | 89.31 | 91.72 | 267.53K |
| 2023-01-31 | 87.86 | 90.25 | ↑$2.39 (2.72%) | 87.51 | 90.90 | 303.73K |
| 2023-01-30 | 88.83 | 88.06 | ↓$0.77 (-0.87%) | 87.88 | 89.84 | 73.41K |
| 2023-01-27 | 90.78 | 89.46 | ↓$1.32 (-1.45%) | 89.24 | 91.58 | 87.55K |
| 2023-01-26 | 92.13 | 91.45 | ↓$0.68 (-0.74%) | 90.56 | 92.76 | 114.62K |
| 2023-01-25 | 89.63 | 91.15 | ↑$1.52 (1.70%) | 89.42 | 91.42 | 223.66K |
| 2023-01-24 | 89.35 | 90.00 | ↑$0.65 (0.73%) | 88.72 | 90.65 | 112.51K |
| 2023-01-23 | 90.39 | 90.02 | ↓$0.37 (-0.41%) | 89.02 | 90.57 | 77.29K |
| 2023-01-20 | 89.00 | 90.36 | ↑$1.36 (1.53%) | 87.48 | 90.50 | 118.19K |
| 2023-01-19 | 90.00 | 88.76 | ↓$1.24 (-1.38%) | 88.71 | 90.20 | 142.20K |
| 2023-01-18 | 95.23 | 90.36 | ↓$4.87 (-5.11%) | 90.26 | 95.48 | 123.61K |
| 2023-01-17 | 94.96 | 93.86 | ↓$1.10 (-1.16%) | 93.58 | 96.19 | 72.10K |
| 2023-01-13 | 93.90 | 96.54 | ↑$2.64 (2.81%) | 93.90 | 96.63 | 126.71K |
| 2023-01-12 | 95.99 | 94.41 | ↓$1.58 (-1.65%) | 94.16 | 96.37 | 158.11K |
| 2023-01-11 | 96.10 | 95.21 | ↓$0.89 (-0.93%) | 95.00 | 97.04 | 153.93K |
| 2023-01-10 | 93.01 | 95.43 | ↑$2.42 (2.60%) | 92.76 | 95.79 | 80.84K |
| 2023-01-09 | 92.02 | 93.00 | ↑$0.98 (1.06%) | 91.51 | 93.54 | 181.52K |
| 2023-01-06 | 90.01 | 90.92 | ↑$0.91 (1.01%) | 90.00 | 91.90 | 149.71K |
| 2023-01-05 | 88.29 | 88.94 | ↑$0.65 (0.74%) | 87.35 | 89.32 | 222K |
| 2023-01-04 | 88.82 | 88.92 | ↑$0.10 (0.11%) | 88.20 | 89.61 | 150.19K |
| 2023-01-03 | 88.05 | 87.88 | ↓$0.17 (-0.19%) | 86.97 | 88.66 | 123.71K |
| 2022-12-30 | 87.45 | 87.51 | ↑$0.06 (0.07%) | 86.52 | 87.71 | 74.50K |
| 2022-12-29 | 86.56 | 87.76 | ↑$1.20 (1.39%) | 86.05 | 88.22 | 95.59K |
| 2022-12-28 | 87.18 | 85.65 | ↓$1.53 (-1.75%) | 84.95 | 87.36 | 97.75K |
| 2022-12-27 | 86.66 | 86.94 | ↑$0.28 (0.32%) | 85.93 | 87.75 | 86.50K |
| 2022-12-23 | 85.90 | 86.17 | ↑$0.27 (0.31%) | 84.76 | 86.90 | 89.08K |
| 2022-12-22 | 87.39 | 86.00 | ↓$1.39 (-1.59%) | 83.76 | 87.39 | 108.79K |
| 2022-12-21 | 87.08 | 88.24 | ↑$1.16 (1.33%) | 86.80 | 89.26 | 152K |
| 2022-12-20 | 84.81 | 85.69 | ↑$0.88 (1.04%) | 84.79 | 86.57 | 116.98K |
| 2022-12-19 | 85.29 | 84.07 | ↓$1.22 (-1.43%) | 83.07 | 86.34 | 224.52K |
Create an account or log in to view more rows.
$MTRN bounce it!!
$MTRN why is this not moving lol
$MTRN buy the dip.
$MTRN ugh oh
we heatin back up
$MTRN Ride this train. You won't regret.
$MTRN i'm out of slaps for the day
$MTRN keep it going
$MTRN great sale!!!! Buy buy buy
$MTRN buy bitches
$MTRN We will not sell!