Materion Corporation (MTRN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.58 | -2.52372102123 | 102.23 | 105.11 | 96.74 | 110969 | 100.70972872 | CS |
| 4 | 2.42 | 2.48894374164 | 97.23 | 105.11 | 93.2 | 89180 | 99.87005917 | CS |
| 12 | -19.14 | -16.1124673794 | 118.79 | 123.21 | 93.2 | 95704 | 105.40449987 | CS |
| 26 | -0.135 | -0.135290875382 | 99.785 | 123.21 | 93.2 | 92767 | 106.91483701 | CS |
| 52 | -19.1 | -16.0842105263 | 118.75 | 145.08 | 93.2 | 98950 | 113.64949717 | CS |
| 156 | 18.51 | 22.8124229726 | 81.14 | 145.08 | 64.89 | 103063 | 100.52787306 | CS |
| 260 | 40.86 | 69.5016159211 | 58.79 | 145.08 | 26.15 | 107219 | 84.52304456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 99.65 | 1.76 | 1.80 | 97.51 | 100.255 | 97.51 | 69718 |
| 1738626000 | 97.89 | -3.11 | -3.08 | 99.62 | 100.62 | 96.74 | 112225 |
| 1738366800 | 101 | -0.76 | -0.75 | 101.24 | 105.11 | 100.83 | 242088 |
| 1738280400 | 101.76 | 0.28 | 0.28 | 102.85 | 103.65 | 101.6 | 61479 |
| 1738194000 | 101.48 | -0.94 | -0.92 | 101.88 | 103.4 | 101.005 | 77683 |
| 1738107600 | 102.42 | 0.38 | 0.37 | 102.23 | 103.17 | 100.42 | 65063 |
| 1738021200 | 102.04 | -0.32 | -0.31 | 101.95 | 103.47 | 101.315 | 100874 |
| 1737762000 | 102.36 | 0.92 | 0.91 | 102.36 | 103.5 | 101.505 | 88792 |
| 1737675600 | 101.44 | 0 | 0.00 | 101.44 | 101.44 | 101.44 | 0 |
| 1737589200 | 101.44 | -2.7 | -2.59 | 103.26 | 103.26 | 101.2 | 58681 |
| 1737502800 | 104.14 | 3.06 | 3.03 | 102.01 | 104.15 | 101.5 | 80982 |
| 1737157200 | 101.08 | 1.55 | 1.56 | 101.19 | 101.65 | 100.245 | 57791 |
| 1737070800 | 99.53 | -0.11 | -0.11 | 100.12 | 101.33 | 99.0363 | 73870 |
| 1736984400 | 99.64 | 0.72 | 0.73 | 100.81 | 100.97 | 98.635 | 77474 |
| 1736898000 | 98.92 | 1.77 | 1.82 | 97.74 | 99.17 | 96.3 | 66939 |
| 1736811600 | 97.15 | 3.25 | 3.46 | 93.2 | 97.26 | 93.2 | 94111 |
| 1736552400 | 93.9 | -3.23 | -3.33 | 95.77 | 96 | 93.6505 | 95131 |
| 1736379600 | 97.13 | 0.32 | 0.33 | 94.75 | 98.42 | 94.75 | 78982 |
| 1736293200 | 96.81 | -0.08 | -0.08 | 96.68 | 97.95 | 95.505 | 90922 |
| 1736206800 | 96.89 | -0.22 | -0.23 | 97.21 | 99.105 | 96.54 | 79295 |
| 1735947600 | 97.11 | 2 | 2.10 | 95.47 | 97.555 | 95.01 | 75008 |
| 1735861200 | 95.11 | -3.77 | -3.81 | 99 | 99.495 | 95.08 | 96027 |
| 1735688400 | 98.88 | -0.62 | -0.62 | 99.8 | 100.62 | 98.24 | 70938 |
| 1735602000 | 99.5 | -0.75 | -0.75 | 99.86 | 100.55 | 98.01 | 70052 |
| 1735342800 | 100.25 | -2.09 | -2.04 | 101.14 | 101.58 | 99 | 83071 |
| 1735256400 | 102.34 | 1.14 | 1.13 | 100.19 | 102.43 | 99.975 | 44944 |
| 1735077840 | 101.2 | 1.08 | 1.08 | 101.28 | 101.52 | 99.74 | 44416 |
| 1734997200 | 100.12 | 0.58 | 0.58 | 98.67 | 100.325 | 98.67 | 84038 |
| 1734738000 | 99.54 | -0.45 | -0.45 | 98.68 | 101.535 | 98.5 | 751428 |
| 1734651600 | 99.99 | -0.34 | -0.34 | 100.85 | 102.36 | 99.3 | 126032 |
| 1734565200 | 100.33 | -6.24 | -5.86 | 106.74 | 107.73 | 99.45 | 118773 |
| 1734478800 | 106.57 | -1.57 | -1.45 | 106.77 | 108.37 | 105.57 | 99675 |
| 1734392400 | 108.14 | -2.46 | -2.22 | 110.08 | 110.61 | 107.43 | 89118 |
| 1734133200 | 110.6 | -0.92 | -0.82 | 110.67 | 111.57 | 109 | 82380 |
| 1734046800 | 111.52 | -2 | -1.76 | 112.8 | 112.8 | 110.65 | 41482 |
| 1733960400 | 113.52 | 0.22 | 0.19 | 115.04 | 115.5 | 113.24 | 66229 |
| 1733874000 | 113.3 | -1.4 | -1.22 | 114.5 | 114.95 | 111.18 | 65420 |
| 1733787600 | 114.7 | 3.73 | 3.36 | 112.13 | 118.31 | 112.13 | 76200 |
| 1733528400 | 110.97 | -0.41 | -0.37 | 111.78 | 112.12 | 110.56 | 58972 |
| 1733442000 | 111.38 | -3.08 | -2.69 | 114.06 | 114.785 | 110.93 | 62424 |
| 1733355600 | 114.46 | 0.08 | 0.07 | 115.47 | 115.74 | 113.06 | 74282 |
| 1733269200 | 114.38 | -3.58 | -3.03 | 118.7 | 119.1 | 114.3 | 70804 |
| 1733182800 | 117.96 | 2.34 | 2.02 | 116.45 | 118.6 | 114.79 | 64051 |
| 1732917840 | 115.62 | 0.01 | 0.01 | 115.94 | 116.62 | 115 | 58293 |
| 1732750800 | 115.61 | 0.27 | 0.23 | 115.84 | 118.16 | 115.1742 | 63734 |
| 1732664400 | 115.34 | -3.35 | -2.82 | 117.48 | 118.66 | 114.07 | 69820 |
| 1732578000 | 118.69 | 1.93 | 1.65 | 117.53 | 120.78 | 117.53 | 112843 |
| 1732318800 | 116.76 | 3.79 | 3.35 | 113.39 | 117.035 | 113.39 | 104000 |
| 1732232400 | 112.97 | 0.6 | 0.53 | 113.36 | 115.055 | 112.82 | 62660 |
| 1732146000 | 112.37 | 0.87 | 0.78 | 111 | 112.37 | 109.535 | 71058 |
| 1732059600 | 111.5 | -1.64 | -1.45 | 111.07 | 112.12 | 109.275 | 105979 |
| 1731973200 | 113.14 | -1.3 | -1.14 | 114 | 115.89 | 113.13 | 81317 |
| 1731714000 | 114.44 | -2.47 | -2.11 | 118.03 | 118.31 | 113.24 | 90648 |
| 1731627600 | 116.91 | -2.97 | -2.48 | 119.77 | 121.65 | 116.17 | 120110 |
| 1731541200 | 119.88 | 0.84 | 0.71 | 119.31 | 123.21 | 118.1001 | 162450 |
| 1731454800 | 119.04 | -1.17 | -0.97 | 118.79 | 120.01 | 118.51 | 105308 |
| 1731368400 | 120.21 | 0.87 | 0.73 | 119.89 | 121.39 | 119.5 | 73086 |
| 1731109200 | 119.34 | 1.6 | 1.36 | 117.48 | 119.74 | 117 | 94001 |
| 1731022800 | 117.74 | -1.5 | -1.26 | 118.85 | 118.9 | 115.43 | 106049 |
| 1730936400 | 119.24 | 10.71 | 9.87 | 115 | 121.6 | 115 | 156950 |
| 1730850000 | 108.53 | 2.51 | 2.37 | 105.43 | 108.85 | 105.31 | 57338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
