Skip to main content
logo
Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
148.78
-0.34 (-0.23%)
At close: Jan 22, 2026, 4:00 PM EST
150.54
+1.76 (1.18%)
After-hours: Jan 22, 2026, 7:48 PM EST

Materion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026150.30152.99148.12148.78148.78-0.23%170,578
Jan 21, 2026147.50149.49146.44149.12149.122.44%219,738
Jan 20, 2026145.07149.00144.63145.57145.57-0.23%137,304
Jan 16, 2026148.33148.85145.81145.91145.91-2.20%163,355
Jan 15, 2026147.32151.02147.32149.19149.191.37%225,314
Jan 14, 2026144.49148.25143.21147.18147.185.31%175,744
Jan 13, 2026140.71141.03138.80139.76139.760.16%77,605
Jan 12, 2026138.37141.39138.00139.53139.531.13%109,171
Jan 9, 2026137.13138.12134.86137.97137.971.28%127,445
Jan 8, 2026130.41136.34130.41136.22136.223.16%95,278
Jan 7, 2026133.62134.31129.81132.05132.05-1.92%195,810
Jan 6, 2026129.41134.69129.41134.64134.643.81%116,300
Jan 5, 2026129.18132.03129.18129.70129.700.91%118,887
Jan 2, 2026125.53128.78125.02128.53128.533.39%82,764
Dec 31, 2025126.66126.70124.32124.32124.32-1.80%105,609
Dec 30, 2025127.70127.92125.91126.60126.60-0.14%73,223
Dec 29, 2025127.76127.76125.53126.78126.78-1.64%80,209
Dec 26, 2025128.89129.00127.13128.90128.900.74%72,520
Dec 24, 2025127.46128.69127.46127.95127.95-0.50%53,073
Dec 23, 2025128.04129.78127.33128.59128.590.09%101,913
Dec 22, 2025128.59130.23127.68128.47128.471.43%132,251
Dec 19, 2025124.04127.09124.04126.66126.661.41%626,729
Dec 18, 2025124.74126.31121.06124.90124.900.56%182,718
Dec 17, 2025125.69129.70124.21124.21124.21-1.26%147,775
Dec 16, 2025126.28126.98124.64125.79125.79-0.16%117,959
Dec 15, 2025128.99128.99124.47125.99125.99-1.44%137,322
Dec 12, 2025131.25132.03127.50127.83127.83-2.13%148,403
Dec 11, 2025127.42131.13127.42130.61130.612.48%146,718
Dec 10, 2025124.45129.33123.80127.45127.452.36%193,153
Dec 9, 2025122.28125.91121.45124.51124.511.03%103,259
Dec 8, 2025125.91125.91122.48123.24123.24-1.60%177,534
Dec 5, 2025124.33127.88121.31125.25125.251.50%322,478
Dec 4, 2025124.36124.80122.04123.40123.40-1.85%111,986
Dec 3, 2025122.25125.92117.17125.73125.732.97%140,571
Dec 2, 2025122.63122.78120.53122.10122.100.23%72,706
Dec 1, 2025120.50122.18119.63121.82121.82-0.30%97,704
Nov 28, 2025121.66122.95120.28122.19122.191.16%69,183
Nov 26, 2025118.15123.26118.15120.79120.790.04%194,553
Nov 25, 2025118.43122.26118.43120.74120.742.49%103,417
Nov 24, 2025116.02120.39116.02117.81117.810.29%92,442
Nov 21, 2025114.41120.19113.83117.47117.473.42%132,722
Nov 20, 2025115.56117.60112.87113.58113.58-0.80%107,290
Nov 19, 2025114.95116.59113.88114.50114.500.58%109,642
Nov 18, 2025112.56114.26110.69113.84113.840.81%96,691
Nov 17, 2025116.18116.80112.85112.92112.92-2.99%88,764
Nov 14, 2025115.66116.75114.93116.40116.40-0.80%105,994
Nov 13, 2025119.49120.79116.33117.34117.34-1.99%121,378
Nov 12, 2025120.78123.15119.72119.72119.58-121,387
Nov 11, 2025117.79119.97116.55119.72119.581.31%117,153
Nov 10, 2025117.65119.73117.04118.17118.031.77%119,539