Materion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	109.52	109.97	106.27	106.47	106.47	-2.45%	242,513
Aug 7, 2025	111.44	111.44	108.44	109.14	109.14	-	256,717
Aug 6, 2025	108.95	110.26	107.20	109.14	109.14	0.53%	242,289
Aug 5, 2025	105.92	109.10	105.42	108.56	108.56	2.77%	228,743
Aug 4, 2025	105.88	106.60	104.34	105.63	105.63	0.53%	260,263
Aug 1, 2025	103.70	105.85	101.45	105.07	105.07	-0.22%	303,433
Jul 31, 2025	100.49	105.93	100.00	105.30	105.30	3.63%	479,050
Jul 30, 2025	96.00	103.53	94.10	101.61	101.61	10.37%	554,925
Jul 29, 2025	95.14	95.89	91.62	92.06	92.06	-1.98%	418,426
Jul 28, 2025	95.39	95.39	92.99	93.92	93.92	-0.93%	303,305
Jul 25, 2025	94.04	95.34	93.63	94.80	94.80	0.66%	151,764
Jul 24, 2025	96.58	97.75	93.14	94.18	94.18	-3.28%	232,328
Jul 23, 2025	97.00	97.43	95.58	97.37	97.37	1.11%	287,617
Jul 22, 2025	95.87	97.24	95.70	96.30	96.30	1.16%	259,659
Jul 21, 2025	95.43	97.46	94.72	95.20	95.20	1.06%	274,101
Jul 18, 2025	92.00	95.96	91.60	94.20	94.20	6.28%	390,821
Jul 17, 2025	85.17	89.96	85.17	88.63	88.63	3.29%	221,467
Jul 16, 2025	85.20	86.21	84.31	85.81	85.81	1.16%	132,724
Jul 15, 2025	85.37	85.58	84.40	84.83	84.83	-0.08%	203,428
Jul 14, 2025	85.36	85.80	84.01	84.90	84.90	-1.41%	191,454
Jul 11, 2025	86.78	86.84	85.02	86.11	86.11	-1.02%	130,499
Jul 10, 2025	85.08	87.68	84.77	87.00	87.00	2.62%	170,325
Jul 9, 2025	83.88	84.78	82.14	84.78	84.78	0.59%	135,459
Jul 8, 2025	81.60	85.53	81.60	84.28	84.28	4.41%	178,705
Jul 7, 2025	84.76	86.06	80.69	80.72	80.72	-5.69%	177,391
Jul 3, 2025	85.88	86.55	85.12	85.59	85.59	-0.07%	83,002
Jul 2, 2025	82.93	85.83	82.51	85.65	85.65	4.62%	156,310
Jul 1, 2025	78.40	83.61	78.40	81.87	81.87	3.15%	155,349
Jun 30, 2025	81.33	81.66	79.37	79.37	79.37	-1.72%	264,292
Jun 27, 2025	81.36	82.17	79.83	80.76	80.76	0.09%	604,011
Jun 26, 2025	79.99	81.16	78.55	80.69	80.69	1.80%	135,386
Jun 25, 2025	79.76	81.00	79.25	79.26	79.26	-1.05%	254,854
Jun 24, 2025	78.05	80.25	78.05	80.10	80.10	2.86%	150,294
Jun 23, 2025	76.54	77.99	76.09	77.87	77.87	1.38%	154,277
Jun 20, 2025	77.66	77.66	76.50	76.81	76.81	-0.44%	396,033
Jun 18, 2025	77.70	78.85	76.78	77.15	77.15	-0.71%	140,140
Jun 17, 2025	79.23	80.03	77.60	77.70	77.70	-2.44%	112,914
Jun 16, 2025	79.68	80.88	78.73	79.64	79.64	1.76%	136,336
Jun 13, 2025	79.15	79.98	77.90	78.26	78.26	-3.07%	117,148
Jun 12, 2025	80.81	81.58	80.27	80.74	80.74	-0.91%	71,778
Jun 11, 2025	82.26	82.50	81.09	81.48	81.48	-0.96%	72,666
Jun 10, 2025	81.88	82.87	81.28	82.27	82.27	1.52%	85,389
Jun 9, 2025	80.51	81.81	80.51	81.04	81.04	1.49%	108,319
Jun 6, 2025	81.38	81.38	78.79	79.85	79.85	0.25%	131,605
Jun 5, 2025	79.98	81.11	79.62	79.65	79.65	0.62%	187,574
Jun 4, 2025	78.20	79.79	78.20	79.16	79.16	2.01%	123,521
Jun 3, 2025	75.31	77.81	74.72	77.60	77.60	3.08%	123,510
Jun 2, 2025	77.86	77.93	73.61	75.28	75.28	-2.78%	122,437
May 30, 2025	77.65	77.93	76.83	77.43	77.43	-0.96%	154,488
May 29, 2025	78.19	78.20	76.79	78.18	78.18	0.98%	124,046