Materion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	162.73	162.73	157.16	157.64	-	-2.25%	43,378
Mar 3, 2026	157.26	162.81	154.00	161.26	161.26	-3.20%	276,814
Mar 2, 2026	161.09	168.92	159.28	166.59	166.59	2.16%	346,656
Feb 27, 2026	159.08	164.05	156.45	163.06	163.06	1.12%	224,500
Feb 26, 2026	160.61	161.44	154.38	161.26	161.26	-0.17%	247,558
Feb 25, 2026	157.47	163.28	156.00	161.53	161.53	4.17%	341,515
Feb 24, 2026	145.45	155.28	145.45	155.07	155.07	6.07%	285,197
Feb 23, 2026	148.96	148.96	143.29	146.19	146.19	-1.91%	177,619
Feb 20, 2026	149.37	150.82	145.51	149.03	149.03	-1.21%	130,688
Feb 19, 2026	150.13	152.07	148.39	150.85	150.85	-1.48%	134,651
Feb 18, 2026	153.39	159.03	151.42	153.11	152.97	-0.13%	194,576
Feb 17, 2026	157.09	157.09	145.99	153.31	153.17	-3.99%	291,050
Feb 13, 2026	157.00	162.29	154.37	159.68	159.53	0.43%	211,708
Feb 12, 2026	161.83	172.03	158.24	159.00	158.85	1.20%	384,791
Feb 11, 2026	153.20	157.56	148.90	157.11	156.97	4.32%	218,777
Feb 10, 2026	151.05	152.39	148.61	150.60	150.46	0.23%	117,826
Feb 9, 2026	151.01	152.44	149.83	150.26	150.12	-0.73%	106,609
Feb 6, 2026	147.09	152.79	147.09	151.37	151.23	3.80%	191,775
Feb 5, 2026	148.89	151.42	144.62	145.83	145.70	-3.83%	197,217
Feb 4, 2026	147.29	152.13	146.01	151.63	151.49	4.57%	306,314
Feb 3, 2026	141.60	145.46	140.77	145.01	144.88	3.35%	167,337
Feb 2, 2026	137.38	141.09	136.64	140.31	140.18	1.47%	151,096
Jan 30, 2026	138.27	141.67	135.31	138.28	138.15	-2.56%	244,021
Jan 29, 2026	137.14	142.02	135.59	141.92	141.79	4.95%	201,649
Jan 28, 2026	136.15	136.70	132.48	135.22	135.10	0.43%	244,101
Jan 27, 2026	135.90	135.90	132.01	134.64	134.52	-0.92%	144,566
Jan 26, 2026	137.50	137.50	134.17	135.89	135.77	0.58%	224,001
Jan 23, 2026	139.14	141.42	130.50	135.11	134.99	-9.19%	348,604
Jan 22, 2026	150.30	152.99	148.12	148.78	148.64	-0.23%	170,802
Jan 21, 2026	147.50	149.49	146.44	149.12	148.98	2.44%	220,773
Jan 20, 2026	145.07	149.00	144.63	145.57	145.44	-0.23%	137,403
Jan 16, 2026	148.33	148.85	145.81	145.91	145.78	-2.20%	164,611
Jan 15, 2026	147.32	151.02	147.32	149.19	149.05	1.37%	225,354
Jan 14, 2026	144.49	148.25	143.21	147.18	147.05	5.31%	175,854
Jan 13, 2026	140.71	141.03	138.80	139.76	139.63	0.16%	77,606
Jan 12, 2026	138.37	141.39	138.00	139.53	139.40	1.13%	109,243
Jan 9, 2026	137.13	138.12	134.86	137.97	137.84	1.28%	127,460
Jan 8, 2026	130.41	136.34	130.41	136.22	136.10	3.16%	95,407
Jan 7, 2026	133.62	134.31	129.81	132.05	131.93	-1.92%	195,821
Jan 6, 2026	129.41	134.69	129.41	134.64	134.52	3.81%	116,464
Jan 5, 2026	129.18	132.03	129.18	129.70	129.58	0.91%	118,912
Jan 2, 2026	125.53	128.78	125.02	128.53	128.41	3.39%	118,632
Dec 31, 2025	126.66	126.70	124.32	124.32	124.21	-1.80%	105,618
Dec 30, 2025	127.70	127.92	125.91	126.60	126.48	-0.14%	73,223
Dec 29, 2025	127.76	127.76	125.53	126.78	126.66	-1.64%	80,344
Dec 26, 2025	128.89	129.00	127.13	128.90	128.78	0.74%	72,550
Dec 24, 2025	127.46	128.69	127.46	127.95	127.83	-0.50%	53,088
Dec 23, 2025	128.04	129.78	127.33	128.59	128.47	0.09%	101,913
Dec 22, 2025	128.59	130.23	127.68	128.47	128.35	1.43%	132,252
Dec 19, 2025	124.04	127.09	124.04	126.66	126.54	1.41%	651,029