MATERION Historical Stock Price

Below is the stock price history for Materion MTRN. Data is recorded each day for the historical open, high, low, close and volume. The Materion stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Materion Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-20 66.10 66.14 64.92 65.14 2,279
2021-04-19 66.80 67.14 66.12 67.00 4,237
2021-04-16 68.96 69.35 67.68 68.00 2,727
2021-04-15 68.28 68.95 68.10 68.52 752
2021-04-14 67.93 68.18 67.68 67.89 2,125
2021-04-13 66.32 66.79 66.03 66.30 1,580
2021-04-12 66.90 67.37 66.81 66.93 946
2021-04-09 66.27 67.50 66.04 67.26 3,188
2021-04-08 66.08 66.75 65.96 66.75 2,452
2021-04-07 66.40 67.40 66.40 66.61 4,244
2021-04-06 68.26 68.26 67.30 67.40 3,035
2021-04-05 68.08 68.42 67.58 68.29 1,878
2021-04-02 67.72 67.72 67.72 67.72 3,868
2021-04-01 67.03 67.70 66.42 67.70 3,339
2021-03-31 66.87 67.01 66.18 66.67 5,324
2021-03-30 65.175 66.29 65.175 65.88 1,682
2021-03-29 67.15 67.15 65.41 65.655 6,646
2021-03-26 67.51 67.83 66.345 67.02 15,535
2021-03-25 65.38 65.86 64.23 64.99 6,171
2021-03-24 68.28 69.14 66.48 66.48 6,803
2021-03-23 68.11 68.33 66.34 66.51 5,413
2021-03-22 67.70 69.19 67.70 68.69 2,456
2021-03-19 69.67 70.06 68.64 69.11 7,356
2021-03-18 72.54 73.505 70.52 70.52 5,021
2021-03-17 71.04 72.91 70.68 72.47 6,756
2021-03-16 71.01 72.10 71.01 71.65 2,924
2021-03-15 73.47 73.84 73.06 73.70 6,158
2021-03-12 76.80 77.03 74.91 75.15 7,041
2021-03-11 80.12 80.12 75.35 76.34 12,592
2021-03-10 76.35 80.10 76.35 78.48 6,698

» More Materion Stock Price History

To see other companies like Materion (MTRN), view our stock market today for news, and other data.