Materion Corporation (MTRN)

Historical Prices For Materion Corporation (MTRN)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	81.38	81.38	78.79	79.85	131,605	79.85
6/05/2025	79.98	81.11	79.62	79.65	187,574	79.65
6/04/2025	78.20	79.79	78.20	79.16	123,521	79.16
6/03/2025	75.31	77.81	74.72	77.60	123,509	77.60
6/02/2025	77.86	77.93	73.61	75.28	122,437	75.28
5/30/2025	77.65	77.92	76.83	77.43	158,235	77.43
5/29/2025	78.19	78.20	76.79	78.18	124,046	78.18
5/28/2025	78.48	80.10	77.36	77.42	108,115	77.28
5/27/2025	77.57	79.43	77.57	79.32	142,517	79.18
5/23/2025	75.44	76.94	75.44	76.69	124,143	76.55
5/22/2025	76.43	77.63	75.97	76.74	129,870	76.60
5/21/2025	79.55	80.15	76.17	76.75	136,087	76.61
5/20/2025	80.01	81.08	79.50	80.38	171,487	80.23
5/19/2025	78.03	80.56	78.03	80.53	182,812	80.38
5/16/2025	77.90	79.85	76.94	79.57	264,065	79.43
5/15/2025	77.18	78.19	76.66	78.11	177,558	77.97
5/14/2025	78.08	78.72	77.59	77.62	157,530	77.48
5/13/2025	78.03	79.07	77.71	78.64	329,542	78.50
5/12/2025	80.07	81.09	77.20	77.83	202,756	77.69
5/09/2025	76.33	76.99	74.94	75.42	161,749	75.28
5/08/2025	73.53	76.22	73.11	75.66	451,728	75.52
5/07/2025	76.11	77.12	70.94	72.61	392,957	72.48
5/06/2025	79.10	79.77	77.93	78.28	148,282	78.14
5/05/2025	80.69	81.82	79.52	79.56	111,251	79.42
5/02/2025	84.94	86.47	81.31	81.93	158,820	81.78
5/01/2025	87.26	91.03	81.73	84.25	229,364	84.10
4/30/2025	82.87	83.18	81.19	83.01	115,325	82.86
4/29/2025	81.80	83.50	81.58	83.16	82,583	83.01
4/28/2025	83.30	84.14	81.25	82.38	58,557	82.23
4/25/2025	82.33	83.24	81.87	83.19	68,718	83.04
4/24/2025	81.04	83.68	80.75	83.68	83,400	83.53
4/23/2025	81.72	83.60	79.80	80.43	125,036	80.28
4/22/2025	80.55	80.95	78.25	79.97	151,288	79.83
4/21/2025	78.45	79.95	77.03	79.80	96,373	79.66
4/17/2025	78.63	79.45	77.77	78.77	89,017	78.63
4/16/2025	77.81	79.20	76.80	78.34	94,519	78.20
4/15/2025	78.60	79.22	77.46	77.95	87,810	77.81
4/14/2025	79.67	79.67	76.98	79.10	121,452	78.96
4/11/2025	76.91	78.81	75.99	78.15	98,670	78.01
4/10/2025	76.10	77.31	73.56	76.66	119,092	76.52
4/09/2025	71.90	80.77	71.83	78.72	171,627	78.58
4/08/2025	76.01	78.94	70.92	72.15	187,911	72.02
4/07/2025	71.59	76.34	70.00	73.65	183,035	73.52
4/04/2025	71.25	74.33	69.10	73.88	235,795	73.75
4/03/2025	78.59	79.08	74.63	75.16	149,429	75.02
4/02/2025	79.63	83.42	79.63	83.06	96,250	82.91
4/01/2025	81.02	81.51	79.18	80.98	124,355	80.83
3/31/2025	82.21	82.69	80.82	81.60	155,151	81.45
3/28/2025	85.80	86.15	82.58	83.41	60,137	83.26
3/27/2025	86.86	87.22	85.36	86.52	72,477	86.36
3/26/2025	87.85	88.29	86.59	86.92	64,633	86.76
3/25/2025	86.67	88.00	86.16	87.13	92,437	86.97
3/24/2025	87.38	88.31	86.21	87.63	102,113	87.47
3/21/2025	85.37	85.70	82.16	85.63	369,783	85.48
3/20/2025	84.57	86.23	84.57	85.32	101,537	85.17
3/19/2025	88.01	88.53	85.56	85.95	114,203	85.79
3/18/2025	87.54	88.58	86.14	87.74	122,922	87.58
3/17/2025	85.18	87.89	84.89	87.72	114,624	87.56
3/14/2025	83.94	85.79	83.29	85.49	81,226	85.34
3/13/2025	84.48	84.48	80.21	82.63	122,364	82.48
3/12/2025	85.16	85.22	83.42	84.14	141,756	83.99
3/11/2025	85.96	86.34	83.60	85.00	140,760	84.85
3/10/2025	87.36	88.48	84.18	85.18	106,717	85.03
3/07/2025	88.47	89.63	86.40	88.77	75,001	88.61