Materion Corporation (MTRN) Historical Stock Data
99.54 ↓0.45 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTRN is down -0.57% a day on average. There have been 11 days where Materion Corporation closed green and 19 days where MTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 98.68 | 99.54 | ↑$0.86 (0.87%) | 98.50 | 101.54 | 751.47K |
| 2024-12-19 | 100.85 | 99.99 | ↓$0.86 (-0.85%) | 99.30 | 102.02 | 126.03K |
| 2024-12-18 | 106.74 | 100.33 | ↓$6.41 (-6.01%) | 99.45 | 107.73 | 118.77K |
| 2024-12-17 | 106.77 | 106.57 | ↓$0.20 (-0.19%) | 105.57 | 108.37 | 99.68K |
| 2024-12-16 | 110.08 | 108.14 | ↓$1.94 (-1.76%) | 107.43 | 110.60 | 89.12K |
| 2024-12-13 | 110.67 | 110.60 | ↓$0.07 (-0.06%) | 109.00 | 111.57 | 82.38K |
| 2024-12-12 | 112.80 | 111.52 | ↓$1.28 (-1.13%) | 110.65 | 112.80 | 41.48K |
| 2024-12-11 | 115.04 | 113.52 | ↓$1.52 (-1.32%) | 113.24 | 115.50 | 66.23K |
| 2024-12-10 | 114.50 | 113.30 | ↓$1.20 (-1.05%) | 111.18 | 114.95 | 65.42K |
| 2024-12-09 | 112.13 | 114.70 | ↑$2.57 (2.29%) | 112.13 | 118.31 | 76.20K |
| 2024-12-06 | 111.78 | 110.97 | ↓$0.81 (-0.72%) | 110.56 | 112.12 | 58.97K |
| 2024-12-05 | 114.06 | 111.38 | ↓$2.68 (-2.35%) | 110.93 | 114.79 | 62.62K |
| 2024-12-04 | 115.47 | 114.46 | ↓$1.01 (-0.87%) | 113.06 | 115.74 | 74.28K |
| 2024-12-03 | 118.70 | 114.38 | ↓$4.32 (-3.64%) | 114.30 | 119.10 | 70.80K |
| 2024-12-02 | 116.45 | 117.96 | ↑$1.51 (1.30%) | 114.79 | 118.60 | 64.05K |
| 2024-11-29 | 115.94 | 115.62 | ↓$0.32 (-0.28%) | 115.00 | 116.62 | 58.29K |
| 2024-11-27 | 115.84 | 115.61 | ↓$0.23 (-0.20%) | 115.17 | 118.16 | 63.73K |
| 2024-11-26 | 117.48 | 115.34 | ↓$2.14 (-1.82%) | 114.07 | 118.66 | 69.82K |
| 2024-11-25 | 117.53 | 118.69 | ↑$1.16 (0.99%) | 117.53 | 120.78 | 113K |
| 2024-11-22 | 113.39 | 116.76 | ↑$3.37 (2.97%) | 113.39 | 117.04 | 104K |
| 2024-11-21 | 113.36 | 112.97 | ↓$0.39 (-0.34%) | 112.82 | 115.06 | 62.66K |
| 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 |
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!!!