Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
122.12
+4.80 (4.09%)
At close: Sep 18, 2025, 4:00 PM EDT
123.05
+0.93 (0.76%)
After-hours: Sep 18, 2025, 7:46 PM EDT
Materion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 120.68 | 122.72 | 119.18 | 122.12 | 122.12 | 4.09% | 299,385 |
| Sep 17, 2025 | 115.64 | 121.17 | 115.23 | 117.32 | 117.32 | 2.28% | 257,163 |
| Sep 16, 2025 | 114.78 | 115.00 | 113.32 | 114.71 | 114.71 | 0.11% | 179,793 |
| Sep 15, 2025 | 112.09 | 114.78 | 111.35 | 114.58 | 114.58 | 2.96% | 135,208 |
| Sep 12, 2025 | 112.35 | 113.10 | 111.22 | 111.29 | 111.29 | -2.40% | 90,729 |
| Sep 11, 2025 | 110.35 | 114.08 | 110.00 | 114.03 | 114.03 | 3.04% | 125,928 |
| Sep 10, 2025 | 109.67 | 111.01 | 109.25 | 110.67 | 110.67 | 0.91% | 85,496 |
| Sep 9, 2025 | 112.53 | 113.37 | 108.28 | 109.67 | 109.67 | -3.05% | 133,501 |
| Sep 8, 2025 | 113.32 | 113.72 | 110.05 | 113.12 | 113.12 | 0.47% | 123,438 |
| Sep 5, 2025 | 110.53 | 112.59 | 110.03 | 112.59 | 112.59 | 1.47% | 121,753 |
| Sep 4, 2025 | 108.57 | 111.05 | 108.57 | 110.96 | 110.96 | 2.15% | 105,629 |
| Sep 3, 2025 | 109.37 | 111.32 | 107.72 | 108.62 | 108.62 | -1.61% | 109,644 |
| Sep 2, 2025 | 109.69 | 110.54 | 108.85 | 110.40 | 110.40 | -0.36% | 97,387 |
| Aug 29, 2025 | 111.47 | 112.49 | 109.51 | 110.80 | 110.80 | -0.13% | 137,999 |
| Aug 28, 2025 | 110.55 | 111.25 | 109.62 | 110.94 | 110.94 | 0.43% | 110,450 |
| Aug 27, 2025 | 110.02 | 111.24 | 108.87 | 110.46 | 110.46 | -0.44% | 87,909 |
| Aug 26, 2025 | 111.80 | 113.04 | 110.75 | 110.95 | 110.95 | -0.83% | 119,867 |
| Aug 25, 2025 | 112.98 | 113.60 | 110.87 | 111.88 | 111.88 | -1.39% | 145,663 |
| Aug 22, 2025 | 109.31 | 114.10 | 109.24 | 113.46 | 113.46 | 3.53% | 146,028 |
| Aug 21, 2025 | 109.34 | 110.66 | 108.67 | 109.59 | 109.46 | -0.12% | 113,826 |
| Aug 20, 2025 | 111.30 | 111.97 | 109.39 | 109.72 | 109.59 | -2.37% | 98,621 |
| Aug 19, 2025 | 113.65 | 114.68 | 110.79 | 112.38 | 112.24 | -0.40% | 136,681 |
| Aug 18, 2025 | 111.84 | 113.23 | 111.37 | 112.83 | 112.69 | 0.80% | 107,555 |
| Aug 15, 2025 | 112.89 | 112.89 | 110.80 | 111.93 | 111.79 | -0.67% | 140,488 |
| Aug 14, 2025 | 111.30 | 113.13 | 110.01 | 112.69 | 112.55 | 0.25% | 224,795 |
| Aug 13, 2025 | 110.43 | 112.59 | 108.88 | 112.41 | 112.27 | 2.06% | 183,035 |
| Aug 12, 2025 | 106.22 | 110.14 | 104.90 | 110.14 | 110.00 | 3.91% | 144,439 |
| Aug 11, 2025 | 106.27 | 108.00 | 104.63 | 106.00 | 105.87 | -0.44% | 231,450 |
| Aug 8, 2025 | 109.52 | 109.97 | 106.27 | 106.47 | 106.34 | -2.45% | 242,754 |
| Aug 7, 2025 | 111.44 | 111.44 | 108.44 | 109.14 | 109.01 | - | 256,717 |
| Aug 6, 2025 | 108.95 | 110.26 | 107.20 | 109.14 | 109.01 | 0.53% | 242,289 |
| Aug 5, 2025 | 105.92 | 109.10 | 105.42 | 108.56 | 108.43 | 2.77% | 228,743 |
| Aug 4, 2025 | 105.88 | 106.60 | 104.34 | 105.63 | 105.50 | 0.53% | 260,263 |
| Aug 1, 2025 | 103.70 | 105.85 | 101.45 | 105.07 | 104.94 | -0.22% | 303,433 |
| Jul 31, 2025 | 100.49 | 105.93 | 100.00 | 105.30 | 105.17 | 3.63% | 479,050 |
| Jul 30, 2025 | 96.00 | 103.53 | 94.10 | 101.61 | 101.49 | 10.37% | 554,925 |
| Jul 29, 2025 | 95.14 | 95.89 | 91.62 | 92.06 | 91.95 | -1.98% | 418,426 |
| Jul 28, 2025 | 95.39 | 95.39 | 92.99 | 93.92 | 93.80 | -0.93% | 303,305 |
| Jul 25, 2025 | 94.04 | 95.34 | 93.63 | 94.80 | 94.68 | 0.66% | 151,764 |
| Jul 24, 2025 | 96.58 | 97.75 | 93.14 | 94.18 | 94.06 | -3.28% | 232,328 |
| Jul 23, 2025 | 97.00 | 97.43 | 95.58 | 97.37 | 97.25 | 1.11% | 287,617 |
| Jul 22, 2025 | 95.87 | 97.24 | 95.70 | 96.30 | 96.18 | 1.16% | 259,659 |
| Jul 21, 2025 | 95.43 | 97.46 | 94.72 | 95.20 | 95.08 | 1.06% | 274,101 |
| Jul 18, 2025 | 92.00 | 95.96 | 91.60 | 94.20 | 94.08 | 6.28% | 390,821 |
| Jul 17, 2025 | 85.17 | 89.96 | 85.17 | 88.63 | 88.52 | 3.29% | 221,467 |
| Jul 16, 2025 | 85.20 | 86.21 | 84.31 | 85.81 | 85.70 | 1.16% | 132,724 |
| Jul 15, 2025 | 85.37 | 85.58 | 84.40 | 84.83 | 84.73 | -0.08% | 203,428 |
| Jul 14, 2025 | 85.36 | 85.80 | 84.01 | 84.90 | 84.80 | -1.41% | 191,454 |
| Jul 11, 2025 | 86.78 | 86.84 | 85.02 | 86.11 | 86.00 | -1.02% | 130,499 |
| Jul 10, 2025 | 85.08 | 87.68 | 84.77 | 87.00 | 86.89 | 2.62% | 170,325 |