Materion CorporationMTRNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $137.04 | $141.07 | $137.04 | $140.31 | 122,570 |
| 1/30/2026 | $138.27 | $141.67 | $135.31 | $138.28 | 244,021 |
| 1/29/2026 | $137.14 | $142.02 | $135.59 | $141.92 | 201,649 |
| 1/28/2026 | $136.15 | $136.70 | $132.48 | $135.22 | 244,101 |
| 1/27/2026 | $135.90 | $135.90 | $132.01 | $134.64 | 144,600 |
| 1/26/2026 | $137.50 | $137.50 | $134.17 | $135.89 | 224,001 |
| 1/23/2026 | $139.14 | $141.42 | $130.50 | $135.11 | 348,604 |
| 1/22/2026 | $150.30 | $152.99 | $148.12 | $148.78 | 170,802 |
| 1/21/2026 | $147.50 | $149.49 | $146.44 | $149.12 | 220,800 |
| 1/20/2026 | $145.07 | $149.00 | $144.63 | $145.57 | 137,403 |
| 1/16/2026 | $148.33 | $148.85 | $145.81 | $145.91 | 164,611 |
| 1/15/2026 | $147.32 | $151.01 | $147.32 | $149.19 | 225,354 |
| 1/14/2026 | $144.49 | $148.25 | $143.21 | $147.18 | 175,854 |
| 1/13/2026 | $140.71 | $141.03 | $138.80 | $139.76 | 77,606 |
| 1/12/2026 | $138.37 | $141.39 | $138.00 | $139.53 | 109,243 |
| 1/9/2026 | $137.13 | $138.12 | $134.86 | $137.97 | 127,460 |
| 1/8/2026 | $130.41 | $136.34 | $130.41 | $136.22 | 95,407 |
| 1/7/2026 | $133.62 | $134.31 | $129.81 | $132.05 | 195,821 |
| 1/6/2026 | $129.41 | $134.69 | $129.41 | $134.64 | 116,464 |
| 1/5/2026 | $129.18 | $132.03 | $129.18 | $129.70 | 118,912 |
| 1/2/2026 | $125.53 | $128.78 | $125.02 | $128.53 | 118,632 |
| 12/31/2025 | $126.66 | $126.70 | $124.32 | $124.32 | 105,618 |
| 12/30/2025 | $127.70 | $127.92 | $125.91 | $126.60 | 73,223 |
| 12/29/2025 | $127.76 | $127.76 | $125.53 | $126.78 | 80,344 |
| 12/26/2025 | $128.89 | $129.00 | $127.13 | $128.90 | 72,550 |
| 12/24/2025 | $127.46 | $128.69 | $127.46 | $127.95 | 53,100 |
| 12/23/2025 | $128.04 | $129.78 | $127.33 | $128.59 | 101,913 |
| 12/22/2025 | $128.59 | $130.23 | $127.68 | $128.47 | 132,300 |
| 12/19/2025 | $124.04 | $127.09 | $124.04 | $126.66 | 651,029 |
| 12/18/2025 | $124.74 | $126.31 | $121.06 | $124.90 | 182,718 |
| 12/17/2025 | $125.69 | $129.70 | $124.21 | $124.21 | 147,800 |
| 12/16/2025 | $126.28 | $126.98 | $124.64 | $125.79 | 118,000 |
| 12/15/2025 | $128.99 | $128.99 | $124.47 | $125.99 | 137,322 |
| 12/12/2025 | $131.25 | $132.03 | $127.50 | $127.83 | 148,403 |
| 12/11/2025 | $127.42 | $131.13 | $127.42 | $130.61 | 146,718 |
| 12/10/2025 | $124.45 | $129.33 | $123.80 | $127.45 | 193,200 |
| 12/9/2025 | $122.28 | $125.91 | $121.45 | $124.51 | 103,300 |
| 12/8/2025 | $125.91 | $125.91 | $122.48 | $123.24 | 177,534 |
| 12/5/2025 | $124.33 | $127.88 | $121.31 | $125.25 | 322,500 |
| 12/4/2025 | $124.36 | $124.80 | $122.04 | $123.40 | 112,000 |
| 12/3/2025 | $122.25 | $125.92 | $117.17 | $125.73 | 140,600 |
| 12/2/2025 | $122.63 | $122.78 | $120.53 | $122.10 | 72,706 |
| 12/1/2025 | $120.50 | $122.18 | $119.63 | $121.82 | 97,704 |
| 11/28/2025 | $121.66 | $122.95 | $120.28 | $122.19 | 69,200 |
| 11/26/2025 | $118.15 | $123.26 | $118.15 | $120.79 | 194,600 |
| 11/25/2025 | $118.43 | $122.26 | $118.43 | $120.74 | 103,417 |
| 11/24/2025 | $116.02 | $120.39 | $116.02 | $117.81 | 92,442 |
| 11/21/2025 | $114.41 | $120.19 | $113.83 | $117.47 | 132,722 |
| 11/20/2025 | $115.56 | $117.60 | $112.87 | $113.58 | 107,300 |
| 11/19/2025 | $114.95 | $116.59 | $113.88 | $114.50 | 109,642 |
| 11/18/2025 | $112.56 | $114.26 | $110.69 | $113.84 | 96,700 |
| 11/17/2025 | $116.18 | $116.80 | $112.85 | $112.92 | 88,800 |
| 11/14/2025 | $115.66 | $116.75 | $114.93 | $116.40 | 106,000 |
| 11/13/2025 | $119.49 | $120.79 | $116.33 | $117.34 | 121,400 |
| 11/12/2025 | $120.78 | $123.15 | $119.72 | $119.72 | 121,387 |
| 11/11/2025 | $117.79 | $119.97 | $116.55 | $119.72 | 117,200 |
| 11/10/2025 | $117.65 | $119.73 | $117.04 | $118.17 | 119,539 |
| 11/7/2025 | $113.97 | $116.27 | $111.44 | $116.11 | 116,340 |
| 11/6/2025 | $114.52 | $116.62 | $112.25 | $115.14 | 129,800 |
| 11/5/2025 | $112.05 | $116.63 | $111.62 | $115.96 | 132,000 |