Materion Corporation (MTRN) Historical Stock Data
75.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTRN is up 0.04% a day on average. There have been 14 days where Materion Corporation closed green and 16 days where MTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 76.33 | 75.42 | ↓$0.91 (-1.19%) | 75.02 | 76.53 | 161.75K |
| 2025-05-08 | 73.53 | 75.66 | ↑$2.13 (2.90%) | 73.11 | 76.23 | 407.93K |
| 2025-05-07 | 76.11 | 72.61 | ↓$3.50 (-4.60%) | 71.00 | 77.12 | 392.96K |
| 2025-05-06 | 79.10 | 78.28 | ↓$0.82 (-1.04%) | 77.93 | 79.77 | 148.28K |
| 2025-05-05 | 80.69 | 79.56 | ↓$1.13 (-1.40%) | 79.52 | 81.82 | 99.45K |
| 2025-05-02 | 84.94 | 81.93 | ↓$3.01 (-3.54%) | 81.31 | 86.47 | 158.82K |
| 2025-05-01 | 87.26 | 84.25 | ↓$3.01 (-3.45%) | 81.74 | 91.00 | 228.06K |
| 2025-04-30 | 82.87 | 83.01 | ↑$0.14 (0.17%) | 81.19 | 83.18 | 109.11K |
| 2025-04-29 | 81.80 | 83.16 | ↑$1.36 (1.66%) | 81.63 | 83.50 | 82.58K |
| 2025-04-28 | 83.30 | 82.38 | ↓$0.92 (-1.10%) | 81.25 | 83.87 | 58.56K |
| 2025-04-25 | 82.33 | 83.19 | ↑$0.86 (1.04%) | 81.87 | 83.19 | 68.72K |
| 2025-04-24 | 81.04 | 83.68 | ↑$2.64 (3.26%) | 80.75 | 83.68 | 83.38K |
| 2025-04-23 | 81.72 | 80.43 | ↓$1.29 (-1.58%) | 79.80 | 83.60 | 125.04K |
| 2025-04-22 | 80.55 | 79.97 | ↓$0.58 (-0.72%) | 78.25 | 80.87 | 151.29K |
| 2025-04-21 | 78.45 | 79.80 | ↑$1.35 (1.72%) | 77.03 | 79.87 | 96.37K |
| 2025-04-17 | 78.63 | 78.77 | ↑$0.14 (0.18%) | 77.77 | 79.45 | 89.02K |
| 2025-04-16 | 77.81 | 78.34 | ↑$0.53 (0.68%) | 76.80 | 79.21 | 94.52K |
| 2025-04-15 | 78.60 | 77.95 | ↓$0.65 (-0.83%) | 77.46 | 79.23 | 87.81K |
| 2025-04-14 | 79.67 | 79.10 | ↓$0.57 (-0.72%) | 76.98 | 79.67 | 121.45K |
| 2025-04-11 | 76.91 | 78.15 | ↑$1.24 (1.61%) | 75.99 | 78.81 | 98.67K |
| 2025-04-10 | 76.10 | 76.66 | ↑$0.56 (0.74%) | 73.56 | 77.31 | 119.09K |
| 2025-04-09 | 71.90 | 78.72 | ↑$6.82 (9.49%) | 71.84 | 80.77 | 171.63K |
| 2025-04-08 | 76.01 | 72.15 | ↓$3.86 (-5.08%) | 70.92 | 78.94 | 187.91K |
| 2025-04-07 | 71.59 | 73.65 | ↑$2.06 (2.88%) | 70.00 | 76.79 | 183.04K |
| 2025-04-04 | 71.25 | 73.88 | ↑$2.63 (3.69%) | 69.10 | 74.33 | 235.80K |
| 2025-04-03 | 78.59 | 75.16 | ↓$3.43 (-4.36%) | 74.63 | 79.08 | 149.43K |
| 2025-04-02 | 79.63 | 83.06 | ↑$3.43 (4.31%) | 79.63 | 83.43 | 96.25K |
| 2025-04-01 | 81.02 | 80.98 | ↓$0.04 (-0.05%) | 79.18 | 81.51 | 124.36K |
| 2025-03-31 | 82.21 | 81.60 | ↓$0.61 (-0.74%) | 80.82 | 82.69 | 155.15K |
| 2025-03-28 | 85.80 | 83.41 | ↓$2.39 (-2.79%) | 82.58 | 86.15 | 60.14K |
Create an account or log in to view more rows.
$MTRN call the SEC
$MTRN who here can't stand the CEO?
$MTRN volume is almost nonexistent
$MTRN id rather have a dip then rip than a gap and crap
$MTRN Like if you’re a bull
$MTRN it's true....
$MTRN super bullish
$MTRN we like the stock
$MTRN Short again!!
$MTRN LFGGGGGG