Materion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	85.80	86.15	82.58	83.41	83.41	-3.59%	60,133
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
Feb 26, 2025	91.72	93.79	91.72	92.99	92.99	1.04%	99,443
Feb 25, 2025	93.69	94.40	91.76	92.03	92.03	-1.07%	101,251
Feb 24, 2025	95.97	96.13	92.81	93.03	93.03	-2.66%	130,232
Feb 21, 2025	101.37	101.37	95.35	95.57	95.57	-4.52%	99,842
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