Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Materion Corporation | MTRN | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
123.88 | 120.88 | 124.53 | 120.88 | 121.97 |
MTRN Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 122.92 | 129.6032 | 120.59 | 124.79 | 102,061 | -2.04 | -1.66% |
1 Month | 129.85 | 139.21 | 120.59 | 129.02 | 120,503 | -8.97 | -6.91% |
3 Months | 121.59 | 145.08 | 115.25 | 128.37 | 105,072 | -0.71 | -0.58% |
6 Months | 98.22 | 145.08 | 92.23 | 121.59 | 94,344 | 22.66 | 23.07% |
1 Year | 114.29 | 145.08 | 92.23 | 115.24 | 88,690 | 6.59 | 5.77% |
3 Years | 67.53 | 145.08 | 64.48 | 92.83 | 102,829 | 53.35 | 79.00% |
5 Years | 59.08 | 145.08 | 26.15 | 77.28 | 111,138 | 61.80 | 104.60% |
MTRN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 121.97 | -3.06 | -2.45% | 121.47 | 124.00 | 121.32 | 67,964 |
Apr 15 2024 | 125.03 | -0.41 | -0.33% | 126.83 | 127.92 | 123.12 | 91,755 |
Apr 12 2024 | 125.44 | -1.88 | -1.48% | 127.25 | 129.6032 | 123.765 | 109,864 |
Apr 11 2024 | 127.32 | 3.52 | 2.84% | 124.25 | 127.34 | 123.79 | 96,538 |
Apr 10 2024 | 123.80 | -2.95 | -2.33% | 123.07 | 124.14 | 121.01 | 140,020 |
Apr 09 2024 | 126.75 | 1.60 | 1.28% | 125.64 | 126.76 | 124.685 | 64,950 |
Apr 08 2024 | 125.15 | -0.56 | -0.45% | 127.10 | 127.10 | 124.73 | 52,311 |
Apr 05 2024 | 125.71 | -0.17 | -0.14% | 125.70 | 126.39 | 125.005 | 68,523 |
Apr 04 2024 | 125.88 | -1.20 | -0.94% | 128.49 | 128.79 | 124.94 | 151,682 |
Apr 03 2024 | 127.08 | 3.37 | 2.72% | 122.83 | 127.16 | 122.09 | 206,894 |
Apr 02 2024 | 123.71 | -1.80 | -1.43% | 125.16 | 125.35 | 123.31 | 162,516 |
Apr 01 2024 | 125.51 | -6.24 | -4.74% | 131.97 | 131.97 | 125.19 | 146,210 |
Mar 28 2024 | 131.75 | -7.25 | -5.22% | 137.57 | 138.22 | 129.45 | 259,455 |
Mar 27 2024 | 139.00 | 5.73 | 4.30% | 134.82 | 139.21 | 134.82 | 131,948 |
Mar 26 2024 | 133.27 | -0.60 | -0.45% | 134.15 | 134.61 | 132.4315 | 94,700 |
Mar 25 2024 | 133.87 | -0.32 | -0.24% | 135.70 | 137.3119 | 133.81 | 83,420 |
Mar 22 2024 | 134.19 | -4.02 | -2.91% | 137.27 | 138.21 | 132.665 | 97,514 |
Mar 21 2024 | 138.21 | 5.67 | 4.28% | 133.49 | 138.70 | 133.49 | 136,712 |
Mar 20 2024 | 132.54 | 2.03 | 1.56% | 129.85 | 134.152 | 129.70 | 119,297 |
Mar 19 2024 | 130.51 | 2.13 | 1.66% | 128.12 | 130.85 | 126.99 | 67,930 |
Mar 18 2024 | 128.38 | -1.15 | -0.89% | 129.74 | 130.29 | 128.14 | 105,666 |