Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 117.00 | 1.86 | 1.62% | 116.43 | 117.78 | 116.01 | 102,056 |
| May 16 2024 | 115.14 | -0.51 | -0.44% | 115.22 | 115.90 | 114.455 | 61,255 |
| May 15 2024 | 115.65 | 3.49 | 3.11% | 113.41 | 115.92 | 111.60 | 107,377 |
| May 14 2024 | 112.16 | -0.03 | -0.03% | 114.11 | 114.16 | 111.66 | 57,341 |
| May 13 2024 | 112.19 | -3.53 | -3.05% | 116.03 | 117.00 | 111.97 | 89,884 |
| May 10 2024 | 115.72 | 2.73 | 2.42% | 114.18 | 116.22 | 112.755 | 131,828 |
| May 09 2024 | 112.99 | 3.51 | 3.21% | 110.21 | 113.74 | 109.82 | 67,247 |
| May 08 2024 | 109.48 | 0.06 | 0.05% | 107.78 | 110.0066 | 107.70 | 82,001 |
| May 07 2024 | 109.42 | 1.46 | 1.35% | 107.54 | 111.56 | 107.20 | 173,074 |
| May 06 2024 | 107.96 | 0.73 | 0.68% | 108.43 | 108.84 | 106.74 | 170,715 |
| May 03 2024 | 107.23 | -2.59 | -2.36% | 111.47 | 111.65 | 105.65 | 212,111 |
| May 02 2024 | 109.82 | -5.20 | -4.52% | 109.10 | 112.79 | 107.73 | 246,619 |
| May 01 2024 | 115.02 | 0.08 | 0.07% | 115.87 | 118.21 | 114.55 | 90,833 |
| Apr 30 2024 | 114.94 | -5.78 | -4.79% | 119.34 | 119.34 | 114.75 | 97,638 |
| Apr 29 2024 | 120.72 | 1.32 | 1.11% | 120.40 | 121.75 | 120.085 | 60,935 |
| Apr 26 2024 | 119.40 | 0.77 | 0.65% | 119.57 | 120.83 | 118.43 | 91,656 |
| Apr 25 2024 | 118.63 | 0.17 | 0.14% | 118.80 | 119.18 | 116.95 | 94,727 |
| Apr 24 2024 | 118.46 | -1.49 | -1.24% | 119.88 | 120.48 | 117.83 | 99,538 |
| Apr 23 2024 | 119.95 | 2.39 | 2.03% | 116.55 | 120.135 | 115.95 | 101,263 |
| Apr 22 2024 | 117.56 | -1.92 | -1.61% | 119.17 | 119.60 | 117.47 | 72,445 |
| Apr 19 2024 | 119.48 | -0.27 | -0.23% | 119.50 | 121.55 | 119.09 | 85,846 |
| Apr 18 2024 | 119.75 | -1.13 | -0.93% | 121.00 | 121.47 | 118.35 | 103,712 |
| Apr 17 2024 | 120.88 | -1.09 | -0.89% | 123.88 | 124.53 | 120.88 | 72,801 |
| 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 |
| Mar 15 2024 | 129.53 | -0.39 | -0.30% | 129.73 | 131.31 | 129.12 | 250,421 |
| Mar 14 2024 | 129.92 | -2.08 | -1.58% | 131.21 | 131.21 | 128.89 | 122,989 |
| Mar 13 2024 | 132.00 | 0.96 | 0.73% | 130.75 | 133.69 | 130.75 | 102,221 |
| Mar 12 2024 | 131.04 | -0.61 | -0.46% | 130.97 | 131.79 | 129.79 | 87,301 |
| Mar 11 2024 | 131.65 | -0.63 | -0.48% | 131.88 | 132.34 | 130.31 | 68,757 |
| Mar 08 2024 | 132.28 | -1.85 | -1.38% | 135.30 | 136.53 | 131.90 | 58,512 |
| Mar 07 2024 | 134.13 | 2.02 | 1.53% | 134.00 | 135.47 | 133.42 | 57,101 |
| Mar 06 2024 | 132.11 | 0.12 | 0.09% | 133.89 | 133.97 | 131.90 | 53,375 |
| Mar 05 2024 | 131.99 | -4.63 | -3.39% | 136.25 | 136.62 | 131.50 | 61,900 |
| Mar 04 2024 | 136.62 | 1.04 | 0.77% | 135.94 | 138.115 | 135.94 | 80,994 |
| Mar 01 2024 | 135.58 | 1.26 | 0.94% | 134.99 | 136.2168 | 133.91 | 72,270 |
| Feb 29 2024 | 134.32 | 3.45 | 2.64% | 132.75 | 135.32 | 132.75 | 102,648 |
| Feb 28 2024 | 130.87 | -0.98 | -0.74% | 129.93 | 132.72 | 129.93 | 65,184 |
| Feb 27 2024 | 131.85 | 1.73 | 1.33% | 131.76 | 133.10 | 130.46 | 125,020 |
| Feb 26 2024 | 130.12 | -1.19 | -0.91% | 130.28 | 132.225 | 128.93 | 74,272 |
| Feb 23 2024 | 131.31 | -0.94 | -0.71% | 131.86 | 133.32 | 130.95 | 81,915 |
| Feb 22 2024 | 132.25 | 1.75 | 1.34% | 130.00 | 134.105 | 130.00 | 123,476 |
| Feb 21 2024 | 130.50 | -0.98 | -0.75% | 130.74 | 131.46 | 128.84 | 94,021 |
| Feb 20 2024 | 131.48 | -6.19 | -4.50% | 135.02 | 135.92 | 131.27 | 130,584 |
