Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
75.66
+3.05 (4.20%)
May 8, 2025, 4:00 PM EDT - Market closed
Materion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 73.53 | 76.23 | 73.11 | 75.66 | 75.66 | 4.20% | 407,836 |
| May 7, 2025 | 76.11 | 77.12 | 70.94 | 72.61 | 72.61 | -7.24% | 393,222 |
| May 6, 2025 | 79.10 | 79.77 | 77.93 | 78.28 | 78.28 | -1.61% | 148,282 |
| May 5, 2025 | 80.69 | 81.82 | 79.52 | 79.56 | 79.56 | -2.89% | 111,251 |
| May 2, 2025 | 84.94 | 86.47 | 81.31 | 81.93 | 81.93 | -2.75% | 158,820 |
| May 1, 2025 | 87.26 | 91.03 | 81.74 | 84.25 | 84.25 | 1.49% | 229,364 |
| Apr 30, 2025 | 82.87 | 83.18 | 81.19 | 83.01 | 83.01 | -0.18% | 115,325 |
| Apr 29, 2025 | 81.80 | 83.50 | 81.58 | 83.16 | 83.16 | 0.95% | 82,583 |
| Apr 28, 2025 | 83.30 | 84.15 | 81.25 | 82.38 | 82.38 | -0.97% | 58,557 |
| Apr 25, 2025 | 82.33 | 83.24 | 81.87 | 83.19 | 83.19 | -0.59% | 68,718 |
| Apr 24, 2025 | 81.04 | 83.68 | 80.75 | 83.68 | 83.68 | 4.04% | 83,400 |
| Apr 23, 2025 | 81.72 | 83.60 | 79.80 | 80.43 | 80.43 | 0.58% | 125,036 |
| Apr 22, 2025 | 80.55 | 80.95 | 78.25 | 79.97 | 79.97 | 0.21% | 151,288 |
| Apr 21, 2025 | 78.45 | 79.95 | 77.03 | 79.80 | 79.80 | 1.31% | 96,373 |
| Apr 17, 2025 | 78.63 | 79.45 | 77.77 | 78.77 | 78.77 | 0.55% | 89,017 |
| Apr 16, 2025 | 77.81 | 79.21 | 76.80 | 78.34 | 78.34 | 0.50% | 94,519 |
| Apr 15, 2025 | 78.60 | 79.23 | 77.46 | 77.95 | 77.95 | -1.45% | 87,810 |
| Apr 14, 2025 | 79.67 | 79.67 | 76.98 | 79.10 | 79.10 | 1.22% | 121,452 |
| Apr 11, 2025 | 76.91 | 78.81 | 75.99 | 78.15 | 78.15 | 1.94% | 98,670 |
| Apr 10, 2025 | 76.10 | 77.31 | 73.56 | 76.66 | 76.66 | -2.62% | 119,092 |
| Apr 9, 2025 | 71.90 | 80.77 | 71.84 | 78.72 | 78.72 | 9.11% | 171,630 |
| Apr 8, 2025 | 76.01 | 78.94 | 70.92 | 72.15 | 72.15 | -2.04% | 187,911 |
| Apr 7, 2025 | 71.59 | 76.79 | 70.00 | 73.65 | 73.65 | -0.31% | 183,035 |
| Apr 4, 2025 | 71.25 | 74.33 | 69.10 | 73.88 | 73.88 | -1.70% | 235,795 |
| Apr 3, 2025 | 78.59 | 79.08 | 74.63 | 75.16 | 75.16 | -9.51% | 149,429 |
| Apr 2, 2025 | 79.63 | 83.43 | 79.63 | 83.06 | 83.06 | 2.57% | 96,250 |
| Apr 1, 2025 | 81.02 | 81.51 | 79.18 | 80.98 | 80.98 | -0.76% | 124,355 |
| Mar 31, 2025 | 82.21 | 82.69 | 80.82 | 81.60 | 81.60 | -2.17% | 155,151 |
| Mar 28, 2025 | 85.80 | 86.15 | 82.58 | 83.41 | 83.41 | -3.59% | 60,137 |
| Mar 27, 2025 | 86.86 | 87.22 | 85.36 | 86.52 | 86.52 | -0.46% | 72,477 |
| Mar 26, 2025 | 87.85 | 88.29 | 86.59 | 86.92 | 86.92 | -0.24% | 64,633 |
| Mar 25, 2025 | 86.67 | 88.00 | 86.16 | 87.13 | 87.13 | -0.57% | 92,437 |
| Mar 24, 2025 | 87.38 | 88.31 | 86.21 | 87.63 | 87.63 | 2.34% | 102,113 |
| Mar 21, 2025 | 85.37 | 85.70 | 82.16 | 85.63 | 85.63 | 0.36% | 369,783 |
| Mar 20, 2025 | 84.57 | 86.23 | 84.57 | 85.32 | 85.32 | -0.73% | 101,537 |
| Mar 19, 2025 | 88.01 | 88.53 | 85.56 | 85.95 | 85.95 | -2.04% | 114,203 |
| Mar 18, 2025 | 87.54 | 88.59 | 86.14 | 87.74 | 87.74 | 0.02% | 122,922 |
| Mar 17, 2025 | 85.18 | 87.89 | 84.90 | 87.72 | 87.72 | 2.61% | 114,624 |
| Mar 14, 2025 | 83.94 | 85.79 | 83.29 | 85.49 | 85.49 | 3.46% | 81,226 |
| Mar 13, 2025 | 84.48 | 84.48 | 80.21 | 82.63 | 82.63 | -1.79% | 122,364 |
| Mar 12, 2025 | 85.16 | 85.22 | 83.42 | 84.14 | 84.14 | -1.01% | 141,756 |
| Mar 11, 2025 | 85.96 | 86.34 | 83.60 | 85.00 | 85.00 | -0.21% | 140,770 |
| Mar 10, 2025 | 87.36 | 88.48 | 84.18 | 85.18 | 85.18 | -4.04% | 106,620 |
| Mar 7, 2025 | 88.47 | 89.63 | 86.40 | 88.77 | 88.77 | -0.36% | 75,001 |
| Mar 6, 2025 | 88.72 | 89.82 | 87.74 | 89.09 | 89.09 | -0.40% | 72,234 |
| Mar 5, 2025 | 86.51 | 89.58 | 86.30 | 89.45 | 89.45 | 4.51% | 78,932 |
| Mar 4, 2025 | 86.07 | 87.10 | 84.46 | 85.59 | 85.59 | -2.03% | 97,272 |
| Mar 3, 2025 | 92.48 | 93.17 | 87.22 | 87.36 | 87.36 | -4.38% | 99,110 |
| Feb 28, 2025 | 89.62 | 91.59 | 89.56 | 91.36 | 91.36 | 1.13% | 116,138 |
| Feb 27, 2025 | 92.85 | 92.85 | 90.11 | 90.34 | 90.34 | -2.85% | 92,821 |