Materion Corporation (MTRN)

101.00Last Price

-0.76 (-0.75%)Change

Materion Corporation is a global leader in advanced materials and components, specializing in the development and production of high-performance alloys, metals, and engineered materials

The company serves a diverse array of industries, including aerospace, defense, telecommunications, and electronics, providing critical solutions that enhance the performance and reliability of various applications. With a focus on research and innovation, Materion is committed to delivering technologically advanced products that meet the unique needs of its customers while promoting sustainability and operational efficiency. Through its extensive expertise in material science, Materion plays a pivotal role in advancing technologies that drive progress across multiple sectors.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	101.24	105.11	100.83	101.00	242,103	101.00
1/30/2025	102.85	103.65	101.60	101.76	61,487	101.76
1/29/2025	101.88	103.40	101.00	101.48	77,683	101.48
1/28/2025	102.23	103.17	101.50	102.42	65,069	102.42
1/27/2025	101.95	103.47	101.31	102.04	100,993	102.04
1/24/2025	102.36	103.50	101.50	102.36	88,794	102.36
1/23/2025	100.60	102.77	100.13	102.29	69,489	102.29
1/22/2025	103.26	103.26	101.20	101.44	59,780	101.44
1/21/2025	102.01	104.15	101.77	104.14	81,699	104.14
1/17/2025	101.19	101.65	100.25	101.08	57,791	101.08
1/16/2025	100.12	101.11	99.04	99.53	73,870	99.53
1/15/2025	100.81	100.97	98.64	99.64	77,474	99.64
1/14/2025	97.74	99.17	96.30	98.92	66,939	98.92
1/13/2025	93.20	97.26	93.20	97.15	94,109	97.15
1/10/2025	95.77	96.00	93.65	93.90	95,131	93.90
1/08/2025	95.86	98.42	95.05	97.13	78,982	97.13
1/07/2025	96.68	97.95	95.50	96.81	90,921	96.81
1/06/2025	97.21	99.11	96.54	96.89	79,403	96.89
1/03/2025	95.47	97.56	95.01	97.11	75,008	97.11
1/02/2025	99.00	99.30	95.08	95.11	96,027	95.11
12/31/2024	99.50	0.00	99.50	98.88	0	98.88
12/30/2024	99.86	100.55	98.01	99.50	70,052	99.50
12/27/2024	101.14	101.58	99.00	100.25	83,071	100.25
12/26/2024	100.19	102.43	99.97	102.34	44,944	102.34
12/24/2024	101.28	101.52	99.74	101.20	44,416	101.20
12/23/2024	98.67	100.33	98.67	100.12	84,038	100.12
12/20/2024	98.68	101.53	98.50	99.54	751,470	99.54
12/19/2024	100.85	102.02	99.30	100.25	83,263	100.25
12/18/2024	106.74	107.73	99.45	100.33	118,773	100.33
12/17/2024	106.77	108.37	105.57	106.57	99,675	106.57
12/16/2024	110.08	110.60	107.43	108.14	89,118	108.14
12/13/2024	110.67	111.57	109.00	110.60	82,380	110.60
12/12/2024	112.80	112.80	110.65	111.52	41,482	111.52
12/11/2024	115.04	115.50	113.24	113.52	66,229	113.52
12/10/2024	114.50	114.95	111.18	113.30	65,420	113.30
12/09/2024	112.13	118.31	112.13	114.70	76,200	114.70
12/06/2024	111.78	112.12	110.56	110.97	58,972	110.97
12/05/2024	114.06	114.78	110.93	111.38	62,624	111.38
12/04/2024	115.47	115.74	113.06	114.46	74,282	114.46
12/03/2024	118.70	119.10	114.30	114.38	70,804	114.38
12/02/2024	116.45	118.60	114.79	117.96	64,051	117.96
11/29/2024	115.94	116.62	115.00	115.62	58,293	115.62
11/27/2024	115.84	118.16	115.17	115.61	63,734	115.61
11/26/2024	117.48	118.66	114.07	115.34	69,820	115.34
11/25/2024	117.53	120.78	117.53	118.69	113,000	118.69
11/22/2024	113.39	117.03	113.39	116.76	104,000	116.76
11/21/2024	113.36	115.06	112.82	112.97	62,660	112.97
11/20/2024	111.00	112.37	109.53	112.37	71,058	112.37
11/19/2024	111.07	112.12	109.28	111.50	106,080	111.50
11/18/2024	115.00	115.45	113.13	113.14	81,317	113.14
11/15/2024	118.03	118.31	113.24	114.44	90,648	114.44
11/14/2024	119.77	121.16	116.17	116.91	120,110	116.91
11/13/2024	119.31	123.21	118.10	119.88	162,450	119.88
11/12/2024	118.79	120.01	118.51	119.04	105,308	119.04
11/11/2024	119.89	121.39	119.50	120.21	73,086	120.21
11/08/2024	117.48	119.74	117.00	119.34	94,001	119.34
11/07/2024	118.85	118.90	115.43	117.74	106,049	117.74
11/06/2024	115.00	121.60	115.00	119.24	159,109	119.24
11/05/2024	105.43	108.85	105.31	108.53	57,938	108.53
11/04/2024	104.68	107.08	104.63	106.02	78,902	106.02
11/01/2024	103.16	106.76	102.75	105.06	83,898	105.06