Materion Corporation (MTRN) Historical Stock Data
112.37 ↑0.87 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTRN is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 111.00 | 112.37 | ↑$1.37 (1.23%) | 109.54 | 112.37 | 71.06K |
| 2024-11-19 | 111.07 | 111.50 | ↑$0.43 (0.39%) | 109.28 | 112.12 | 106.08K |
| 2024-11-18 | 115.00 | 113.14 | ↓$1.86 (-1.62%) | 113.13 | 115.45 | 81.32K |
| 2024-11-15 | 118.03 | 114.44 | ↓$3.59 (-3.04%) | 113.24 | 118.31 | 90.65K |
| 2024-11-14 | 119.77 | 116.91 | ↓$2.86 (-2.39%) | 116.17 | 121.16 | 120.11K |
| 2024-11-13 | 119.31 | 119.88 | ↑$0.57 (0.48%) | 118.10 | 123.21 | 162.45K |
| 2024-11-12 | 118.79 | 119.04 | ↑$0.25 (0.21%) | 118.51 | 120.01 | 105.31K |
| 2024-11-11 | 119.89 | 120.21 | ↑$0.32 (0.27%) | 119.50 | 121.39 | 73.09K |
| 2024-11-08 | 117.48 | 119.34 | ↑$1.86 (1.58%) | 117.00 | 119.74 | 94K |
| 2024-11-07 | 118.85 | 117.74 | ↓$1.11 (-0.93%) | 115.43 | 118.90 | 106.05K |
| 2024-11-06 | 115.00 | 119.24 | ↑$4.24 (3.69%) | 115.00 | 121.60 | 159.11K |
| 2024-11-05 | 105.43 | 108.53 | ↑$3.10 (2.94%) | 105.31 | 108.85 | 57.94K |
| 2024-11-04 | 104.68 | 106.02 | ↑$1.34 (1.28%) | 104.63 | 107.08 | 78.90K |
| 2024-11-01 | 103.16 | 105.06 | ↑$1.90 (1.84%) | 102.75 | 106.76 | 83.90K |
| 2024-10-31 | 104.10 | 101.63 | ↓$2.47 (-2.37%) | 101.62 | 104.63 | 88.04K |
| 2024-10-30 | 106.43 | 105.31 | ↓$1.12 (-1.05%) | 105.31 | 110.64 | 79.10K |
| 2024-10-29 | 104.31 | 106.59 | ↑$2.28 (2.19%) | 104.04 | 106.59 | 79.28K |
| 2024-10-28 | 104.49 | 104.58 | ↑$0.09 (0.09%) | 103.70 | 105.41 | 58.69K |
| 2024-10-25 | 104.93 | 103.84 | ↓$1.09 (-1.04%) | 103.36 | 106.30 | 43.55K |
| 2024-10-24 | 103.64 | 104.33 | ↑$0.69 (0.67%) | 101.15 | 104.49 | 85.16K |
| 2024-10-23 | 102.90 | 103.58 | ↑$0.68 (0.66%) | 101.88 | 103.99 | 45.94K |
| 2024-10-22 | 104.85 | 103.43 | ↓$1.42 (-1.35%) | 103.02 | 104.85 | 44.78K |
| 2024-10-21 | 105.56 | 104.93 | ↓$0.63 (-0.60%) | 103.29 | 105.56 | 74.34K |
| 2024-10-18 | 107.88 | 105.60 | ↓$2.28 (-2.11%) | 105.60 | 108.38 | 52.30K |
| 2024-10-17 | 107.65 | 107.16 | ↓$0.49 (-0.46%) | 106.29 | 107.82 | 56.58K |
| 2024-10-16 | 106.76 | 107.16 | ↑$0.40 (0.37%) | 105.73 | 108.52 | 87.83K |
| 2024-10-15 | 105.05 | 105.00 | ↓$0.05 (-0.05%) | 104.76 | 106.87 | 89.03K |
| 2024-10-14 | 104.35 | 105.76 | ↑$1.41 (1.35%) | 103.15 | 105.78 | 73.64K |
| 2024-10-11 | 104.57 | 105.18 | ↑$0.61 (0.58%) | 104.57 | 105.88 | 60.55K |
| 2024-10-10 | 106.30 | 103.83 | ↓$2.47 (-2.32%) | 103.16 | 106.30 | 104.21K |
Create an account or log in to view more rows.
$MTRN it's true....
$MTRN super bullish
$MTRN we like the stock
$MTRN Short again!! 😀 😀
$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!!!