Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
111.50
-2.97 (-2.59%)
Nov 4, 2025, 4:00 PM EST - Market closed
Materion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 112.15 | 114.45 | 111.02 | 111.50 | 111.50 | -2.59% | 144,160 |
| Nov 3, 2025 | 114.63 | 114.64 | 111.01 | 114.47 | 114.47 | -0.14% | 214,614 |
| Oct 31, 2025 | 115.03 | 115.92 | 112.75 | 114.63 | 114.63 | -0.76% | 200,673 |
| Oct 30, 2025 | 113.51 | 115.92 | 109.61 | 115.51 | 115.51 | -0.53% | 359,750 |
| Oct 29, 2025 | 124.29 | 129.01 | 114.57 | 116.12 | 116.12 | -13.27% | 403,811 |
| Oct 28, 2025 | 132.50 | 135.33 | 131.15 | 133.89 | 133.89 | 1.29% | 126,632 |
| Oct 27, 2025 | 134.40 | 134.56 | 131.71 | 132.19 | 132.19 | -1.64% | 124,480 |
| Oct 24, 2025 | 133.00 | 135.14 | 132.13 | 134.39 | 134.39 | 1.82% | 78,859 |
| Oct 23, 2025 | 130.00 | 132.00 | 130.00 | 131.99 | 131.99 | 2.17% | 119,834 |
| Oct 22, 2025 | 128.87 | 130.51 | 128.02 | 129.19 | 129.19 | -1.01% | 127,468 |
| Oct 21, 2025 | 132.61 | 134.23 | 129.38 | 130.51 | 130.51 | -2.82% | 185,465 |
| Oct 20, 2025 | 130.00 | 134.51 | 130.00 | 134.30 | 134.30 | 4.23% | 118,779 |
| Oct 17, 2025 | 126.16 | 129.15 | 124.99 | 128.85 | 128.85 | 0.80% | 213,465 |
| Oct 16, 2025 | 128.89 | 131.95 | 127.70 | 127.83 | 127.83 | -0.66% | 142,048 |
| Oct 15, 2025 | 128.56 | 130.72 | 126.00 | 128.68 | 128.68 | 1.05% | 147,331 |
| Oct 14, 2025 | 124.49 | 129.09 | 122.48 | 127.34 | 127.34 | 1.53% | 152,216 |
| Oct 13, 2025 | 123.04 | 126.42 | 122.00 | 125.42 | 125.42 | 6.20% | 138,843 |
| Oct 10, 2025 | 125.57 | 127.72 | 118.04 | 118.10 | 118.10 | -5.78% | 172,633 |
| Oct 9, 2025 | 127.86 | 130.00 | 123.74 | 125.34 | 125.34 | -1.20% | 163,783 |
| Oct 8, 2025 | 125.42 | 126.98 | 125.37 | 126.86 | 126.86 | 1.73% | 82,817 |
| Oct 7, 2025 | 125.97 | 127.30 | 124.09 | 124.70 | 124.70 | -0.96% | 119,916 |
| Oct 6, 2025 | 125.64 | 127.15 | 124.60 | 125.91 | 125.91 | 1.20% | 93,329 |
| Oct 3, 2025 | 123.85 | 125.38 | 123.67 | 124.42 | 124.42 | 0.78% | 148,047 |
| Oct 2, 2025 | 123.00 | 125.12 | 121.14 | 123.46 | 123.46 | 0.70% | 149,324 |
| Oct 1, 2025 | 120.13 | 122.64 | 119.91 | 122.60 | 122.60 | 1.48% | 203,099 |
| Sep 30, 2025 | 118.54 | 120.83 | 118.54 | 120.81 | 120.81 | 1.92% | 125,060 |
| Sep 29, 2025 | 119.96 | 120.30 | 117.99 | 118.53 | 118.53 | -0.75% | 151,363 |
| Sep 26, 2025 | 117.95 | 119.84 | 117.57 | 119.43 | 119.43 | 1.22% | 110,977 |
| Sep 25, 2025 | 118.16 | 119.77 | 116.49 | 117.99 | 117.99 | -0.59% | 98,417 |
| Sep 24, 2025 | 119.26 | 120.68 | 118.18 | 118.69 | 118.69 | -0.19% | 153,627 |
| Sep 23, 2025 | 120.09 | 122.26 | 117.33 | 118.91 | 118.91 | -0.98% | 183,080 |
| Sep 22, 2025 | 120.07 | 121.63 | 119.64 | 120.09 | 120.09 | -0.33% | 134,143 |
| Sep 19, 2025 | 122.66 | 122.73 | 120.08 | 120.49 | 120.49 | -1.33% | 394,697 |
| Sep 18, 2025 | 120.68 | 122.72 | 119.18 | 122.12 | 122.12 | 4.09% | 304,650 |
| 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 |