Materion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	104.00	104.00	99.91	100.09	100.09	-3.52%	89,084
Feb 19, 2025	99.70	106.57	99.40	103.74	103.60	4.01%	116,102
Feb 18, 2025	98.05	99.88	96.96	99.74	99.61	2.81%	88,178
Feb 14, 2025	100.16	100.37	96.39	97.01	96.88	-2.15%	76,509
Feb 13, 2025	98.61	99.89	97.86	99.14	99.01	1.20%	94,512
Feb 12, 2025	98.31	99.31	97.51	97.96	97.83	-2.61%	100,009
Feb 11, 2025	99.36	101.87	99.36	100.59	100.46	-0.16%	51,450
Feb 10, 2025	100.46	101.91	99.51	100.75	100.61	1.39%	75,926
Feb 7, 2025	102.71	102.71	98.75	99.37	99.24	-2.66%	79,094
Feb 6, 2025	101.56	102.71	99.87	102.09	101.95	1.40%	70,229
Feb 5, 2025	100.42	101.20	99.19	100.68	100.54	1.03%	47,383
Feb 4, 2025	97.51	100.26	97.51	99.65	99.52	1.80%	69,718
Feb 3, 2025	99.62	100.62	96.74	97.89	97.76	-3.08%	112,225
Jan 31, 2025	101.24	105.11	100.83	101.00	100.86	-0.75%	242,103
Jan 30, 2025	102.85	103.65	101.60	101.76	101.62	0.28%	61,487
Jan 29, 2025	101.88	103.40	101.01	101.48	101.34	-0.92%	77,686
Jan 28, 2025	102.23	103.17	101.50	102.42	102.28	0.37%	65,069
Jan 27, 2025	101.95	103.47	101.32	102.04	101.90	-0.31%	100,993
Jan 24, 2025	102.36	103.50	101.51	102.36	102.22	0.07%	88,794
Jan 23, 2025	100.60	102.77	100.13	102.29	102.15	0.84%	69,489
Jan 22, 2025	103.26	103.26	101.20	101.44	101.30	-2.59%	59,780
Jan 21, 2025	102.01	104.15	101.77	104.14	104.00	3.03%	81,699
Jan 17, 2025	101.19	101.65	100.25	101.08	100.94	1.56%	57,791
Jan 16, 2025	100.12	101.11	99.04	99.53	99.40	-0.11%	73,870
Jan 15, 2025	100.81	100.97	98.64	99.64	99.51	0.73%	77,474
Jan 14, 2025	97.74	99.17	96.30	98.92	98.79	1.82%	66,939
Jan 13, 2025	93.20	97.26	93.20	97.15	97.02	3.46%	94,314
Jan 10, 2025	95.77	96.00	93.65	93.90	93.77	-3.33%	95,131
Jan 8, 2025	95.86	98.42	95.05	97.13	97.00	0.33%	78,982
Jan 7, 2025	96.68	97.95	95.51	96.81	96.68	-0.08%	90,922
Jan 6, 2025	97.21	99.11	96.54	96.89	96.76	-0.23%	79,403
Jan 3, 2025	95.47	97.56	95.01	97.11	96.98	2.10%	75,008
Jan 2, 2025	99.00	99.30	95.08	95.11	94.98	-3.81%	96,027
Dec 31, 2024	99.80	100.62	98.24	98.88	98.75	-0.62%	70,938
Dec 30, 2024	99.86	100.55	98.01	99.50	99.37	-0.75%	70,052
Dec 27, 2024	101.14	101.58	99.00	100.25	100.12	-2.04%	83,071
Dec 26, 2024	100.19	102.43	99.98	102.34	102.20	1.13%	44,944
Dec 24, 2024	101.28	101.52	99.74	101.20	101.06	1.08%	44,416
Dec 23, 2024	98.67	100.33	98.67	100.12	99.99	0.58%	84,041
Dec 20, 2024	98.68	101.54	98.50	99.54	99.41	-0.45%	751,470
Dec 19, 2024	100.85	102.02	99.30	99.99	99.86	-0.34%	126,032
Dec 18, 2024	106.74	107.73	99.45	100.33	100.20	-5.86%	118,773
Dec 17, 2024	106.77	108.37	105.57	106.57	106.43	-1.45%	99,675
Dec 16, 2024	110.08	110.60	107.43	108.14	107.99	-2.22%	89,119
Dec 13, 2024	110.67	111.57	109.00	110.60	110.45	-0.82%	82,380
Dec 12, 2024	112.80	112.80	110.65	111.52	111.37	-1.76%	41,482
Dec 11, 2024	115.04	115.50	113.24	113.52	113.37	0.19%	66,241
Dec 10, 2024	114.50	114.95	111.18	113.30	113.15	-1.22%	65,420
Dec 9, 2024	112.13	118.31	112.13	114.70	114.55	3.36%	76,200
Dec 6, 2024	111.78	112.12	110.56	110.97	110.82	-0.37%	58,972
Dec 5, 2024	114.06	114.79	110.93	111.38	111.23	-2.69%	62,624
Dec 4, 2024	115.47	115.74	113.06	114.46	114.31	0.07%	74,282
Dec 3, 2024	118.70	119.10	114.30	114.38	114.23	-3.03%	70,804
Dec 2, 2024	116.45	118.60	114.79	117.96	117.80	2.02%	64,051
Nov 29, 2024	115.94	116.62	115.00	115.62	115.46	0.01%	58,293
Nov 27, 2024	115.84	118.16	115.17	115.61	115.45	0.23%	63,734
Nov 26, 2024	117.48	118.66	114.07	115.34	115.19	-2.82%	69,820
Nov 25, 2024	117.53	120.78	117.53	118.69	118.53	1.65%	113,000
Nov 22, 2024	113.39	117.04	113.39	116.76	116.60	3.35%	104,000
Nov 21, 2024	113.36	115.06	112.82	112.97	112.82	0.53%	62,660
Nov 20, 2024	111.00	112.37	109.54	112.37	112.22	0.78%	71,058
Nov 19, 2024	111.07	112.12	109.28	111.50	111.35	-1.45%	106,080
Nov 18, 2024	115.00	115.45	113.13	113.14	112.99	-1.14%	81,317
Nov 15, 2024	118.03	118.31	113.24	114.44	114.29	-2.11%	90,648
Nov 14, 2024	119.77	121.16	116.17	116.91	116.75	-2.48%	120,110
Nov 13, 2024	119.31	123.21	118.10	119.88	119.58	0.71%	162,450
Nov 12, 2024	118.79	120.01	118.51	119.04	118.74	-0.97%	105,308
Nov 11, 2024	119.89	121.39	119.50	120.21	119.91	0.73%	73,086
Nov 8, 2024	117.48	119.74	117.00	119.34	119.04	1.36%	94,001
Nov 7, 2024	118.85	118.90	115.43	117.74	117.45	-1.26%	106,049
Nov 6, 2024	115.00	121.60	115.00	119.24	118.94	9.87%	159,109
Nov 5, 2024	105.43	108.85	105.31	108.53	108.26	2.37%	57,938
Nov 4, 2024	104.68	107.08	104.63	106.02	105.76	0.91%	78,902
Nov 1, 2024	103.16	106.76	102.75	105.06	104.80	3.37%	83,898
Oct 31, 2024	104.10	104.63	101.62	101.63	101.38	-3.49%	88,035
Oct 30, 2024	106.43	110.64	105.31	105.31	105.05	-1.20%	79,104
Oct 29, 2024	104.31	106.59	104.04	106.59	106.32	1.92%	79,277
Oct 28, 2024	104.49	105.41	103.70	104.58	104.32	0.71%	58,693
Oct 25, 2024	104.93	106.30	103.36	103.84	103.58	-0.47%	43,554
Oct 24, 2024	103.64	104.49	101.15	104.33	104.07	0.72%	85,163
Oct 23, 2024	102.90	103.99	101.88	103.58	103.32	0.15%	45,942
Oct 22, 2024	104.85	104.85	103.02	103.43	103.17	-1.43%	44,776
Oct 21, 2024	105.56	105.56	103.29	104.93	104.67	-0.63%	74,336
Oct 18, 2024	107.88	108.38	105.60	105.60	105.34	-1.46%	52,301
Oct 17, 2024	107.65	107.82	106.29	107.16	106.89	-	56,578
Oct 16, 2024	106.76	108.52	105.73	107.16	106.89	2.06%	87,832
Oct 15, 2024	105.05	106.87	104.76	105.00	104.74	-0.72%	89,034
Oct 14, 2024	104.35	105.78	103.15	105.76	105.50	0.55%	73,644
Oct 11, 2024	104.57	105.88	104.57	105.18	104.92	1.30%	60,554
Oct 10, 2024	106.30	106.30	103.16	103.83	103.57	-2.71%	104,208
Oct 9, 2024	105.01	107.02	104.32	106.72	106.45	1.39%	62,643
Oct 8, 2024	103.51	105.34	102.74	105.26	105.00	1.32%	105,428
Oct 7, 2024	104.41	105.35	102.63	103.89	103.63	-1.52%	110,823
Oct 4, 2024	102.22	105.57	100.80	105.49	105.23	5.04%	155,328
Oct 3, 2024	97.00	100.71	96.18	100.43	100.18	3.54%	235,244
Oct 2, 2024	107.14	107.93	96.97	97.00	96.76	-11.67%	237,903
Oct 1, 2024	111.00	111.08	108.68	109.82	109.55	-1.82%	56,944
Sep 30, 2024	111.64	112.71	110.05	111.86	111.58	-0.51%	87,807
Sep 27, 2024	112.97	114.60	111.70	112.43	112.15	1.18%	77,798
Sep 26, 2024	110.29	113.01	110.11	111.12	110.84	2.15%	71,819