Materion Historical Data - MTRN

Company Name	Stock Ticker Symbol	Market	Type
Materion Corporation	MTRN	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	3.04	3.03%	103.38	14:45:37

Open Price	Low Price	High Price	Close Price	Prev Close
100.61	99.88	103.47		100.34

MTRN Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	102.07	105.20	99.33	101.59	78,758	1.31	1.28%
1 Month	117.00	117.05	99.33	103.66	78,382	-13.62	-11.64%
3 Months	113.12	121.29	99.33	108.49	97,872	-9.74	-8.61%
6 Months	81.61	121.29	79.36	98.99	124,425	21.77	26.68%
1 Year	82.17	121.29	64.89	89.44	123,135	21.21	25.81%
3 Years	53.09	121.29	42.38	77.86	109,094	50.29	94.73%
5 Years	54.95	121.29	26.15	68.79	110,850	48.43	88.13%

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2023	100.34	-1.31	-1.29%	101.29	102.11	99.33	103,113
May 30 2023	101.65	-2.79	-2.67%	103.97	105.20	101.49	88,751
May 26 2023	104.44	3.85	3.83%	101.08	104.77	100.675	64,169
May 25 2023	100.59	-1.59	-1.56%	102.07	102.87	100.085	58,998
May 24 2023	102.18	-2.14	-2.05%	103.82	103.83	101.5601	60,748
May 23 2023	104.32	-0.68	-0.65%	105.22	105.22	104.00	62,438
May 22 2023	105.00	-0.35	-0.33%	105.42	106.26	103.59	51,749
May 19 2023	105.35	-0.19	-0.18%	106.79	107.37	105.18	67,595
May 18 2023	105.54	1.06	1.01%	104.89	106.26	103.63	70,330
May 17 2023	104.48	2.56	2.51%	102.91	104.89	101.63	146,042
May 16 2023	101.92	-1.02	-0.99%	102.61	102.75	101.01	71,610
May 15 2023	102.94	1.31	1.29%	102.66	104.21	102.08	54,915
May 12 2023	101.63	-0.81	-0.79%	102.22	103.93	100.82	68,071
May 11 2023	102.44	-0.48	-0.47%	101.37	103.165	100.955	63,518
May 10 2023	102.92	-0.72	-0.69%	105.28	106.42	101.92	78,325
May 09 2023	103.64	-0.59	-0.57%	104.19	104.63	102.77	61,231
May 08 2023	104.23	-2.29	-2.15%	107.51	108.16	103.14	82,096
May 05 2023	106.52	0.15	0.14%	108.48	108.78	106.10	92,369
May 04 2023	106.37	-11.74	-9.94%	117.00	117.05	105.62	143,197
May 03 2023	118.11	11.30	10.58%	112.32	121.29	109.66	178,075
May 02 2023	106.81	-1.17	-1.08%	107.17	107.74	105.77	105,123
May 01 2023	107.98	-0.33	-0.3%	108.67	109.9931	107.35	82,292