Materion Corporation (MTRN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.49 | 1.27590340812 | 116.78 | 119.94 | 113.03 | 87357 | 116.24952782 | CS |
| 4 | 8.56 | 7.80238811412 | 109.71 | 121.17 | 104.16 | 95441 | 112.14589409 | CS |
| 12 | 9.17 | 8.40513290559 | 109.1 | 121.17 | 104.16 | 103473 | 111.14660232 | CS |
| 26 | -0.36 | -0.303464553654 | 118.63 | 145.08 | 104.16 | 102698 | 119.90239586 | CS |
| 52 | 3.65 | 3.18443552609 | 114.62 | 145.08 | 92.23 | 92606 | 115.56287421 | CS |
| 156 | 49.16 | 71.1329764144 | 69.11 | 145.08 | 64.89 | 102022 | 96.25062332 | CS |
| 260 | 54.45 | 85.3180821059 | 63.82 | 145.08 | 26.15 | 109099 | 79.85031482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 118.27 | 3.08 | 2.67 | 115.94 | 119.94 | 114.81 | 86639 |
| 1721860800 | 115.19 | -2.61 | -2.22 | 117.15 | 118.82 | 114.81 | 79616 |
| 1721774400 | 117.8 | 1.82 | 1.57 | 115.24 | 118.54 | 114.455 | 106838 |
| 1721688000 | 115.98 | 0.92 | 0.80 | 114.93 | 116.4 | 113.03 | 74227 |
| 1721428800 | 115.06 | -1.61 | -1.38 | 116.16 | 116.985 | 113.34 | 84059 |
| 1721342400 | 116.67 | -1.21 | -1.03 | 116.78 | 118.765 | 116.09 | 92046 |
| 1721256000 | 117.88 | -1.06 | -0.89 | 118.5 | 121.17 | 117.69 | 137193 |
| 1721169600 | 118.94 | 3.58 | 3.10 | 116.86 | 119.7 | 116.32 | 177627 |
| 1721083200 | 115.36 | 4.23 | 3.81 | 111.75 | 116.27 | 111.2 | 128636 |
| 1720824000 | 111.13 | 0.31 | 0.28 | 112.08 | 112.515 | 111.075 | 90594 |
| 1720737600 | 110.82 | 5.28 | 5.00 | 108.38 | 111.6 | 107.59 | 107496 |
| 1720651200 | 105.54 | 1.38 | 1.32 | 104.92 | 106.46 | 104.92 | 74905 |
| 1720564800 | 104.16 | -1.48 | -1.40 | 105.84 | 107 | 104.16 | 82901 |
| 1720478400 | 105.64 | -0.56 | -0.53 | 106.05 | 107.02 | 105.1448 | 97999 |
| 1720219200 | 106.2 | -1.22 | -1.14 | 106.92 | 108.18 | 105.77 | 50374 |
| 1720040640 | 107.42 | 1.28 | 1.21 | 106.45 | 107.57 | 106.24 | 42434 |
| 1719960000 | 106.14 | 1.16 | 1.10 | 104.46 | 106.98 | 104.46 | 75394 |
| 1719873600 | 104.98 | -2.4 | -2.24 | 108.48 | 108.75 | 104.59 | 79151 |
| 1719614400 | 107.38 | 0 | 0.00 | 107.38 | 107.38 | 107.38 | 0 |
| 1719528000 | 107.38 | -1.27 | -1.17 | 109.71 | 110.01 | 107.145 | 136452 |
| 1719441600 | 108.65 | 1.08 | 1.00 | 106.9 | 108.8 | 106.73 | 77612 |
| 1719355200 | 107.57 | 0.39 | 0.36 | 106.63 | 107.64 | 106.4 | 72620 |
| 1719268800 | 107.18 | 0.48 | 0.45 | 107.63 | 108.5 | 106.9 | 109552 |
| 1719009600 | 106.7 | 0.01 | 0.01 | 106.28 | 107.18 | 105.35 | 245942 |
| 1718923200 | 106.69 | 0.91 | 0.86 | 105.21 | 107.68 | 104.91 | 92208 |
| 1718750400 | 105.78 | -1.08 | -1.01 | 107.18 | 108.025 | 105.49 | 90633 |
| 1718664000 | 106.86 | -1.43 | -1.32 | 107.19 | 108.22 | 105.4 | 83140 |
| 1718404800 | 108.29 | -0.82 | -0.75 | 107.33 | 108.49 | 105.88 | 77610 |
| 1718318400 | 109.11 | -0.65 | -0.59 | 108.9 | 109.31 | 107.18 | 96143 |
| 1718232000 | 109.76 | 2.52 | 2.35 | 111.39 | 111.5 | 109.45 | 90227 |
| 1718145600 | 107.24 | -2.03 | -1.86 | 107.82 | 107.82 | 106.23 | 102943 |
| 1718059200 | 109.27 | -0.94 | -0.85 | 109.25 | 109.79 | 108.15 | 88222 |
| 1717800000 | 110.21 | -0.67 | -0.60 | 108.93 | 111.43 | 108.73 | 58308 |
| 1717713600 | 110.88 | -0.65 | -0.58 | 111.04 | 111.72 | 110.19 | 56991 |
| 1717627200 | 111.53 | 2.26 | 2.07 | 109.39 | 112.04 | 108.47 | 77165 |
| 1717540800 | 109.27 | -4.15 | -3.66 | 112.64 | 112.64 | 108.78 | 123358 |
| 1717454400 | 113.42 | -0.96 | -0.84 | 114.5 | 114.5 | 111.965 | 97239 |
| 1717195200 | 114.38 | 0.12 | 0.11 | 114.86 | 115.56 | 113.91 | 173585 |
| 1717108800 | 114.26 | 2.56 | 2.29 | 111.78 | 114.3 | 111.7 | 89766 |
| 1717022400 | 111.7 | -2.34 | -2.05 | 111.95 | 113.31 | 110.89 | 84756 |
| 1716936000 | 114.04 | -1.09 | -0.95 | 116.65 | 116.65 | 113.5 | 186328 |
| 1716590400 | 115.13 | 3.67 | 3.29 | 112.04 | 115.37 | 110.8257 | 96623 |
| 1716504000 | 111.46 | -1.13 | -1.00 | 112.83 | 112.83 | 110.17 | 74747 |
| 1716417600 | 112.59 | -2.71 | -2.35 | 114.24 | 114.8 | 111.68 | 77348 |
| 1716331200 | 115.3 | -0.37 | -0.32 | 115.21 | 115.63 | 113.54 | 57639 |
| 1716244800 | 115.67 | -1.33 | -1.14 | 116.31 | 117.48 | 115.56 | 94310 |
| 1715985600 | 117 | 1.86 | 1.62 | 116.43 | 117.78 | 116.01 | 102056 |
| 1715899200 | 115.14 | -0.51 | -0.44 | 115.22 | 115.9 | 114.455 | 61255 |
| 1715812800 | 115.65 | 3.49 | 3.11 | 113.41 | 115.92 | 111.6 | 107377 |
| 1715726400 | 112.16 | -0.03 | -0.03 | 114.11 | 114.16 | 111.66 | 57341 |
| 1715640000 | 112.19 | -3.53 | -3.05 | 116.03 | 117 | 111.97 | 89884 |
| 1715380800 | 115.72 | 2.73 | 2.42 | 114.18 | 116.22 | 112.755 | 131828 |
| 1715294400 | 112.99 | 3.51 | 3.21 | 110.21 | 113.74 | 109.82 | 67247 |
| 1715208000 | 109.48 | 0.06 | 0.05 | 107.78 | 110.0066 | 107.7 | 82001 |
| 1715121600 | 109.42 | 1.46 | 1.35 | 107.54 | 111.56 | 107.2 | 173074 |
| 1715035200 | 107.96 | 0.73 | 0.68 | 108.43 | 108.84 | 106.74 | 170715 |
| 1714776000 | 107.23 | -2.59 | -2.36 | 111.47 | 111.65 | 105.65 | 212111 |
| 1714689600 | 109.82 | -5.2 | -4.52 | 109.1 | 112.79 | 107.73 | 246619 |
| 1714603200 | 115.02 | 0.08 | 0.07 | 115.87 | 118.21 | 114.55 | 90833 |
| 1714516800 | 114.94 | -5.78 | -4.79 | 119.34 | 119.34 | 114.75 | 97638 |
| 1714430400 | 120.72 | 1.32 | 1.11 | 120.4 | 121.75 | 120.085 | 60935 |
| 1714171200 | 119.4 | 0.77 | 0.65 | 119.57 | 120.83 | 118.43 | 91656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
