Materion Corporation (MTRN)

Historical Prices For Materion Corporation (MTRN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	79.63	83.42	79.63	83.06	96,250	83.06
4/01/2025	81.02	81.51	79.18	80.98	124,355	80.98
3/31/2025	82.21	82.69	80.82	81.60	155,151	81.60
3/28/2025	85.80	86.15	82.58	83.41	60,137	83.41
3/27/2025	86.86	87.22	85.36	86.52	72,477	86.52
3/26/2025	87.85	88.29	86.59	86.92	64,633	86.92
3/25/2025	86.67	88.00	86.16	87.13	92,437	87.13
3/24/2025	87.38	88.31	86.21	87.63	102,113	87.63
3/21/2025	85.37	85.70	82.16	85.63	369,783	85.63
3/20/2025	84.57	86.23	84.57	85.32	101,537	85.32
3/19/2025	88.01	88.53	85.56	85.95	114,203	85.95
3/18/2025	87.54	88.58	86.14	87.74	122,922	87.74
3/17/2025	85.18	87.89	84.89	87.72	114,624	87.72
3/14/2025	83.94	85.79	83.29	85.49	81,226	85.49
3/13/2025	84.48	84.48	80.21	82.63	122,364	82.63
3/12/2025	85.16	85.22	83.42	84.14	141,756	84.14
3/11/2025	85.96	86.34	83.60	85.00	140,760	85.00
3/10/2025	87.36	88.48	84.18	85.18	106,717	85.18
3/07/2025	88.47	89.63	86.40	88.77	75,001	88.77
3/06/2025	88.72	89.82	87.74	89.09	72,234	89.09
3/05/2025	86.51	89.58	86.30	89.45	78,932	89.45
3/04/2025	86.07	87.10	84.46	85.59	97,272	85.59
3/03/2025	92.48	93.17	87.22	87.36	99,110	87.36
2/28/2025	89.62	91.59	89.56	91.36	116,138	91.36
2/27/2025	92.85	92.85	90.11	90.34	92,811	90.34
2/26/2025	91.72	93.79	91.72	92.99	99,443	92.99
2/25/2025	93.69	94.39	91.76	92.03	101,251	92.03
2/24/2025	95.97	96.13	92.81	93.03	130,232	93.03
2/21/2025	101.37	101.37	95.35	95.57	99,842	95.57
2/20/2025	104.00	104.00	99.91	100.09	89,084	100.09
2/19/2025	99.70	106.56	99.40	103.74	116,102	103.61
2/18/2025	98.05	99.88	96.96	99.74	88,078	99.61
2/14/2025	100.16	100.37	96.39	97.01	76,509	96.88
2/13/2025	98.61	99.89	97.86	99.14	94,512	99.01
2/12/2025	98.31	99.31	97.51	97.96	100,009	97.83
2/11/2025	99.36	101.87	99.36	100.59	51,450	100.46
2/10/2025	100.46	101.91	99.51	100.75	75,926	100.62
2/07/2025	102.71	102.71	98.75	99.37	79,094	99.24
2/06/2025	101.56	102.71	99.87	102.09	70,229	101.96
2/05/2025	100.42	101.20	99.19	100.68	47,383	100.55
2/04/2025	97.51	100.25	97.51	99.65	69,718	99.52
2/03/2025	99.62	100.62	96.74	97.89	112,225	97.76
1/31/2025	101.24	105.11	100.83	101.00	242,103	100.87
1/30/2025	102.85	103.65	101.60	101.76	61,487	101.63
1/29/2025	101.88	103.40	101.00	101.48	77,683	101.35
1/28/2025	102.23	103.17	101.50	102.42	65,069	102.29
1/27/2025	101.95	103.47	101.31	102.04	100,993	101.91
1/24/2025	102.36	103.50	101.50	102.36	88,794	102.23
1/23/2025	100.60	102.77	100.13	102.29	69,489	102.16
1/22/2025	103.26	103.26	101.20	101.44	59,780	101.31
1/21/2025	102.01	104.15	101.77	104.14	81,699	104.00
1/17/2025	101.19	101.65	100.25	101.08	57,791	100.95
1/16/2025	100.12	101.11	99.04	99.53	73,870	99.40
1/15/2025	100.81	100.97	98.64	99.64	77,474	99.51
1/14/2025	97.74	99.17	96.30	98.92	66,939	98.79
1/13/2025	93.20	97.26	93.20	97.15	94,109	97.02
1/10/2025	95.77	96.00	93.65	93.90	95,131	93.78
1/08/2025	95.86	98.42	95.05	97.13	78,982	97.00
1/07/2025	96.68	97.95	95.50	96.81	90,921	96.68
1/06/2025	97.21	99.11	96.54	96.89	79,403	96.76
1/03/2025	95.47	97.56	95.01	97.11	75,008	96.98