Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
88.63
+2.82 (3.29%)
Jul 17, 2025, 4:00 PM - Market closed
Materion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 78.48 | 80.10 | 77.36 | 77.42 | 77.28 | -2.40% | 108,115 |
| May 27, 2025 | 77.57 | 79.43 | 77.57 | 79.32 | 79.18 | 3.43% | 142,517 |
| May 23, 2025 | 75.44 | 76.94 | 75.44 | 76.69 | 76.55 | -0.07% | 124,143 |
| May 22, 2025 | 76.43 | 77.63 | 75.97 | 76.74 | 76.60 | -0.01% | 129,870 |
| May 21, 2025 | 79.55 | 80.15 | 76.17 | 76.75 | 76.61 | -4.52% | 136,087 |
| May 20, 2025 | 80.01 | 81.08 | 79.50 | 80.38 | 80.24 | -0.19% | 171,487 |
| May 19, 2025 | 78.03 | 80.56 | 78.03 | 80.53 | 80.39 | 1.21% | 182,813 |
| May 16, 2025 | 77.90 | 79.85 | 76.94 | 79.57 | 79.43 | 1.87% | 264,065 |
| May 15, 2025 | 77.18 | 78.19 | 76.66 | 78.11 | 77.97 | 0.63% | 177,558 |
| May 14, 2025 | 78.08 | 78.72 | 77.59 | 77.62 | 77.48 | -1.30% | 157,530 |
| May 13, 2025 | 78.03 | 79.07 | 77.71 | 78.64 | 78.50 | 1.04% | 329,542 |
| May 12, 2025 | 80.07 | 81.09 | 77.20 | 77.83 | 77.69 | 3.20% | 202,756 |
| May 9, 2025 | 76.33 | 76.99 | 74.94 | 75.42 | 75.29 | -0.32% | 161,749 |
| May 8, 2025 | 73.53 | 76.23 | 73.11 | 75.66 | 75.53 | 4.20% | 451,728 |
| May 7, 2025 | 76.11 | 77.12 | 70.94 | 72.61 | 72.48 | -7.24% | 393,222 |
| May 6, 2025 | 79.10 | 79.77 | 77.93 | 78.28 | 78.14 | -1.61% | 148,282 |