Materion Corp (MTRN) Historical Prices & Data

Materion Corp Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	115.06	112.82	113.36	112.97	-0.34%
Nov 20, 2024	112.37	109.53	111.00	112.37	1.23%
Nov 19, 2024	112.12	109.28	111.07	111.50	0.39%
Nov 18, 2024	115.45	113.13	115.00	113.14	-1.62%
Nov 15, 2024	118.31	113.24	118.03	114.44	-3.04%
Nov 14, 2024	121.16	116.17	119.77	116.91	-2.39%
Nov 13, 2024	123.07	117.97	119.18	119.75	0.48%
Nov 12, 2024	119.87	118.38	118.66	118.91	0.21%
Nov 11, 2024	121.25	119.37	119.75	120.07	0.27%
Nov 8, 2024	119.61	116.87	117.35	119.21	1.58%
Nov 7, 2024	118.77	115.30	118.72	117.61	-0.93%
Nov 6, 2024	121.46	114.87	114.87	119.11	3.69%
Nov 5, 2024	108.73	105.19	105.31	108.41	2.94%
Nov 4, 2024	106.96	104.51	104.56	105.90	1.28%
Nov 1, 2024	106.64	102.64	103.04	104.94	1.84%
Oct 31, 2024	104.51	101.51	103.98	101.52	-2.37%
Oct 30, 2024	110.52	105.19	106.31	105.19	-1.05%
Oct 29, 2024	106.47	103.92	104.19	106.47	2.19%
Oct 28, 2024	105.29	103.58	104.37	104.46	0.09%
Oct 25, 2024	106.18	103.24	104.81	103.72	-1.04%
Oct 24, 2024	104.37	101.04	103.52	104.21	0.67%
Oct 23, 2024	103.87	101.77	102.78	103.46	0.66%
Oct 22, 2024	104.73	102.90	104.73	103.31	-1.35%

Highest:123.07

Lowest:101.04

Average:110.76

Difference:8.24

% Change:7.87%

Data Vendor: Xignite Logo

Stocks