Materion Corporation (MTRN)

Historical Prices For Materion Corporation (MTRN)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	109.69	110.54	108.85	110.40	96,408	110.40
8/29/2025	111.47	112.48	109.51	110.80	137,999	110.80
8/28/2025	110.55	111.25	109.62	110.94	110,450	110.94
8/27/2025	110.02	111.23	108.87	110.46	87,909	110.46
8/26/2025	111.80	113.04	110.75	110.95	119,867	110.95
8/25/2025	112.98	113.60	110.87	111.88	145,547	111.88
8/22/2025	109.31	114.10	109.24	113.46	146,028	113.46
8/21/2025	109.34	110.66	108.67	109.59	113,826	109.45
8/20/2025	111.30	111.97	109.39	109.72	98,621	109.58
8/19/2025	113.65	114.67	110.79	112.38	136,681	112.24
8/18/2025	111.84	113.23	111.37	112.83	107,555	112.69
8/15/2025	112.89	112.89	110.80	111.93	143,763	111.79
8/14/2025	111.30	113.13	110.00	112.69	224,795	112.55
8/13/2025	110.43	112.59	108.88	112.41	183,034	112.27
8/12/2025	106.22	110.14	104.90	110.14	144,439	110.00
8/11/2025	106.27	108.00	104.63	106.00	231,450	105.86
8/08/2025	109.52	109.97	106.27	106.47	242,754	106.33
8/07/2025	111.44	111.44	108.44	109.14	256,717	109.00
8/06/2025	108.95	110.26	107.20	109.14	242,289	109.00
8/05/2025	105.92	109.10	105.42	108.56	228,743	108.42
8/04/2025	105.88	106.60	104.34	105.63	260,013	105.50
8/01/2025	103.70	105.85	101.45	105.07	303,433	104.94
7/31/2025	100.49	105.92	100.00	105.30	479,050	105.17
7/30/2025	96.00	103.53	94.10	101.61	554,925	101.48
7/29/2025	95.14	95.89	91.62	92.06	418,125	91.94
7/28/2025	95.39	95.39	92.99	93.92	303,305	93.80
7/25/2025	94.04	95.34	93.63	94.80	151,764	94.68
7/24/2025	96.58	97.75	93.14	94.18	232,328	94.06
7/23/2025	97.00	97.43	95.58	97.37	287,599	97.25
7/22/2025	95.87	97.24	95.70	96.30	259,659	96.18
7/21/2025	95.43	97.46	94.72	95.20	274,101	95.08
7/18/2025	92.00	95.96	91.60	94.20	390,821	94.08
7/17/2025	85.17	89.96	85.17	88.63	221,467	88.52
7/16/2025	85.20	86.21	84.31	85.81	132,724	85.70
7/15/2025	85.37	85.58	84.40	84.83	203,428	84.72
7/14/2025	85.36	85.80	84.01	84.90	191,454	84.79
7/11/2025	86.78	86.84	85.02	86.11	130,499	86.00
7/10/2025	85.08	87.68	84.77	87.00	170,325	86.89
7/09/2025	83.88	84.78	82.14	84.78	135,459	84.67
7/08/2025	81.60	85.53	81.60	84.28	178,705	84.17
7/07/2025	84.76	86.06	80.69	80.72	177,291	80.62
7/03/2025	85.88	86.55	85.11	85.59	83,002	85.48
7/02/2025	82.93	85.83	82.51	85.65	156,310	85.54
7/01/2025	78.40	83.61	78.40	81.87	155,349	81.77
6/30/2025	81.33	81.66	79.37	79.37	264,192	79.27
6/27/2025	81.36	82.17	79.83	80.76	604,011	80.66
6/26/2025	79.99	81.16	78.55	80.69	135,386	80.59
6/25/2025	79.76	81.00	79.25	79.26	254,854	79.16
6/24/2025	78.05	80.25	78.05	80.10	150,294	80.00
6/23/2025	76.54	77.99	76.09	77.87	154,277	77.77
6/20/2025	77.66	77.66	76.50	76.81	396,033	76.71
6/18/2025	77.70	78.85	76.78	77.15	140,140	77.05
6/17/2025	79.23	80.03	77.60	77.70	112,912	77.60
6/16/2025	79.68	80.88	78.73	79.64	136,336	79.54
6/13/2025	79.15	79.98	77.90	78.26	117,148	78.16
6/12/2025	80.81	81.58	80.27	80.74	71,778	80.64
6/11/2025	82.26	82.50	81.08	81.48	72,666	81.38
6/10/2025	81.88	82.87	81.28	82.27	85,389	82.16
6/09/2025	80.51	81.81	80.51	81.04	108,319	80.94
6/06/2025	81.38	81.38	78.79	79.85	131,605	79.75
6/05/2025	79.98	81.11	79.62	79.65	187,574	79.55
6/04/2025	78.20	79.79	78.20	79.16	123,521	79.06
6/03/2025	75.31	77.81	74.72	77.60	123,509	77.50