Skip to main content
Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
99.54
-0.45 (-0.45%)
Dec 20, 2024, 4:00 PM EST - Market closed

Materion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202498.68101.5498.5099.5499.54-0.45%751,470
Dec 19, 2024100.85102.0299.3099.9999.99-0.34%126,032
Dec 18, 2024106.74107.7399.45100.33100.33-5.86%118,773
Dec 17, 2024106.77108.37105.57106.57106.57-1.45%99,675
Dec 16, 2024110.08110.60107.43108.14108.14-2.22%89,119
Dec 13, 2024110.67111.57109.00110.60110.60-0.82%82,380
Dec 12, 2024112.80112.80110.65111.52111.52-1.76%41,482
Dec 11, 2024115.04115.50113.24113.52113.520.19%66,241
Dec 10, 2024114.50114.95111.18113.30113.30-1.22%65,420
Dec 9, 2024112.13118.31112.13114.70114.703.36%76,200
Dec 6, 2024111.78112.12110.56110.97110.97-0.37%58,972
Dec 5, 2024114.06114.79110.93111.38111.38-2.69%62,624
Dec 4, 2024115.47115.74113.06114.46114.460.07%74,282
Dec 3, 2024118.70119.10114.30114.38114.38-3.03%70,804
Dec 2, 2024116.45118.60114.79117.96117.962.02%64,051
Nov 29, 2024115.94116.62115.00115.62115.620.01%58,293
Nov 27, 2024115.84118.16115.17115.61115.610.23%63,734
Nov 26, 2024117.48118.66114.07115.34115.34-2.82%69,820
Nov 25, 2024117.53120.78117.53118.69118.691.65%113,000
Nov 22, 2024113.39117.04113.39116.76116.763.35%104,000
Nov 21, 2024113.36115.06112.82112.97112.970.53%62,660
Nov 20, 2024111.00112.37109.54112.37112.370.78%71,058
Nov 19, 2024111.07112.12109.28111.50111.50-1.45%106,080
Nov 18, 2024115.00115.45113.13113.14113.14-1.14%81,317
Nov 15, 2024118.03118.31113.24114.44114.44-2.11%90,648
Nov 14, 2024119.77121.16116.17116.91116.91-2.48%120,110
Nov 13, 2024119.31123.21118.10119.88119.740.71%162,450
Nov 12, 2024118.79120.01118.51119.04118.90-0.97%105,308
Nov 11, 2024119.89121.39119.50120.21120.070.73%73,086
Nov 8, 2024117.48119.74117.00119.34119.201.36%94,001
Nov 7, 2024118.85118.90115.43117.74117.60-1.26%106,049
Nov 6, 2024115.00121.60115.00119.24119.109.87%159,109
Nov 5, 2024105.43108.85105.31108.53108.412.37%57,938
Nov 4, 2024104.68107.08104.63106.02105.900.91%78,902
Nov 1, 2024103.16106.76102.75105.06104.943.37%83,898
Oct 31, 2024104.10104.63101.62101.63101.51-3.49%88,035
Oct 30, 2024106.43110.64105.31105.31105.19-1.20%79,104
Oct 29, 2024104.31106.59104.04106.59106.471.92%79,277
Oct 28, 2024104.49105.41103.70104.58104.460.71%58,693
Oct 25, 2024104.93106.30103.36103.84103.72-0.47%43,554
Oct 24, 2024103.64104.49101.15104.33104.210.72%85,163
Oct 23, 2024102.90103.99101.88103.58103.460.15%45,942
Oct 22, 2024104.85104.85103.02103.43103.31-1.43%44,776
Oct 21, 2024105.56105.56103.29104.93104.81-0.63%74,336
Oct 18, 2024107.88108.38105.60105.60105.48-1.46%52,301
Oct 17, 2024107.65107.82106.29107.16107.04-56,578
Oct 16, 2024106.76108.52105.73107.16107.042.06%87,832
Oct 15, 2024105.05106.87104.76105.00104.88-0.72%89,034
Oct 14, 2024104.35105.78103.15105.76105.640.55%73,644
Oct 11, 2024104.57105.88104.57105.18105.061.30%60,554
Oct 10, 2024106.30106.30103.16103.83103.71-2.71%104,208
Oct 9, 2024105.01107.02104.32106.72106.601.39%62,643
Oct 8, 2024103.51105.34102.74105.26105.141.32%105,428
Oct 7, 2024104.41105.35102.63103.89103.77-1.52%110,823
Oct 4, 2024102.22105.57100.80105.49105.375.04%155,328
Oct 3, 202497.00100.7196.18100.43100.313.54%235,244
Oct 2, 2024107.14107.9396.9797.0096.89-11.67%237,903
Oct 1, 2024111.00111.08108.68109.82109.69-1.82%56,944
Sep 30, 2024111.64112.71110.05111.86111.73-0.51%87,807
Sep 27, 2024112.97114.60111.70112.43112.301.18%77,798
Sep 26, 2024110.29113.01110.11111.12110.992.15%71,819
Sep 25, 2024108.15108.97107.24108.78108.660.27%84,625
Sep 24, 2024108.23109.64107.74108.49108.371.54%98,965
Sep 23, 2024109.13109.44106.71106.84106.72-1.14%62,346
Sep 20, 2024110.92110.92107.78108.07107.95-2.83%357,875
Sep 19, 2024110.66111.56108.38111.22111.094.22%74,622
Sep 18, 2024107.84111.68105.23106.72106.60-1.32%81,406
Sep 17, 2024106.71108.36105.06108.15108.032.91%111,555
Sep 16, 2024106.76106.76104.51105.09104.97-0.48%140,412
Sep 13, 2024104.85106.91104.12105.60105.482.61%122,927
Sep 12, 2024103.28104.59101.82102.91102.790.56%71,973
Sep 11, 2024101.56103.14100.63102.34102.220.06%136,378
Sep 10, 2024101.74102.52100.64102.28102.160.40%74,511
Sep 9, 2024103.18103.62101.68101.87101.75-1.74%75,744
Sep 6, 2024106.18106.56102.77103.67103.55-2.51%75,669
Sep 5, 2024107.98108.44105.53106.34106.22-0.86%61,680
Sep 4, 2024105.91108.11105.63107.26107.140.89%52,309
Sep 3, 2024114.39114.39105.86106.31106.19-8.39%120,654
Aug 30, 2024116.03116.48114.12116.04115.910.64%80,336
Aug 29, 2024115.24116.74113.82115.30115.171.09%53,323
Aug 28, 2024115.55115.95114.01114.06113.93-1.79%46,587
Aug 27, 2024117.68117.68115.49116.14116.01-1.57%51,003
Aug 26, 2024120.82120.82117.80117.99117.85-0.90%50,490
Aug 23, 2024114.59119.65114.59119.06118.925.10%85,596
Aug 22, 2024115.02115.02113.24113.28113.02-2.05%43,947
Aug 21, 2024113.53115.89112.93115.65115.393.07%51,630
Aug 20, 2024113.08114.07112.16112.21111.95-1.18%69,626
Aug 19, 2024113.47114.70112.86113.55113.290.54%42,961
Aug 16, 2024113.55115.35112.92112.94112.68-0.82%77,787
Aug 15, 2024113.25115.47111.72113.87113.612.59%67,052
Aug 14, 2024113.41113.41110.11111.00110.75-1.08%76,603
Aug 13, 2024110.05112.65109.92112.21111.951.96%103,137
Aug 12, 2024111.31111.31108.63110.05109.80-1.44%80,352
Aug 9, 2024112.84112.84110.90111.66111.41-1.11%82,439
Aug 8, 2024112.30114.00111.47112.91112.652.49%94,698
Aug 7, 2024116.23116.55109.62110.17109.92-3.91%93,966
Aug 6, 2024106.64115.69106.46114.65114.3910.87%223,153
Aug 5, 2024102.12104.3098.51103.41103.17-3.79%131,531
Aug 2, 2024108.51108.51104.99107.48107.23-4.45%143,051
Aug 1, 2024119.75120.38111.00112.49112.23-6.59%138,214