Materion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	153.20	157.56	148.90	157.11	157.11	4.32%	214,241
Feb 10, 2026	151.05	152.39	148.61	150.60	150.60	0.23%	117,765
Feb 9, 2026	151.01	152.44	149.83	150.26	150.26	-0.73%	106,569
Feb 6, 2026	147.09	152.79	147.09	151.37	151.37	3.80%	191,335
Feb 5, 2026	148.89	151.42	144.62	145.83	145.83	-3.83%	197,180
Feb 4, 2026	147.29	152.13	146.01	151.63	151.63	4.57%	306,265
Feb 3, 2026	141.60	145.46	140.77	145.01	145.01	3.35%	127,798
Feb 2, 2026	137.38	141.09	136.64	140.31	140.31	1.47%	151,095
Jan 30, 2026	138.27	141.67	135.31	138.28	138.28	-2.56%	244,021
Jan 29, 2026	137.14	142.02	135.59	141.92	141.92	4.95%	201,140
Jan 28, 2026	136.15	136.70	132.48	135.22	135.22	0.43%	244,001
Jan 27, 2026	135.90	135.90	132.01	134.64	134.64	-0.92%	144,558
Jan 26, 2026	137.50	137.50	134.17	135.89	135.89	0.58%	223,869
Jan 23, 2026	139.14	141.42	130.50	135.11	135.11	-9.19%	348,261
Jan 22, 2026	150.30	152.99	148.12	148.78	148.78	-0.23%	170,578
Jan 21, 2026	147.50	149.49	146.44	149.12	149.12	2.44%	219,738
Jan 20, 2026	145.07	149.00	144.63	145.57	145.57	-0.23%	137,304
Jan 16, 2026	148.33	148.85	145.81	145.91	145.91	-2.20%	163,355
Jan 15, 2026	147.32	151.02	147.32	149.19	149.19	1.37%	225,314
Jan 14, 2026	144.49	148.25	143.21	147.18	147.18	5.31%	175,744
Jan 13, 2026	140.71	141.03	138.80	139.76	139.76	0.16%	77,605
Jan 12, 2026	138.37	141.39	138.00	139.53	139.53	1.13%	109,171
Jan 9, 2026	137.13	138.12	134.86	137.97	137.97	1.28%	127,445
Jan 8, 2026	130.41	136.34	130.41	136.22	136.22	3.16%	95,278
Jan 7, 2026	133.62	134.31	129.81	132.05	132.05	-1.92%	195,810
Jan 6, 2026	129.41	134.69	129.41	134.64	134.64	3.81%	116,300
Jan 5, 2026	129.18	132.03	129.18	129.70	129.70	0.91%	118,887
Jan 2, 2026	125.53	128.78	125.02	128.53	128.53	3.39%	82,764
Dec 31, 2025	126.66	126.70	124.32	124.32	124.32	-1.80%	105,609
Dec 30, 2025	127.70	127.92	125.91	126.60	126.60	-0.14%	73,223
Dec 29, 2025	127.76	127.76	125.53	126.78	126.78	-1.64%	80,209
Dec 26, 2025	128.89	129.00	127.13	128.90	128.90	0.74%	72,520
Dec 24, 2025	127.46	128.69	127.46	127.95	127.95	-0.50%	53,073
Dec 23, 2025	128.04	129.78	127.33	128.59	128.59	0.09%	101,913
Dec 22, 2025	128.59	130.23	127.68	128.47	128.47	1.43%	132,251
Dec 19, 2025	124.04	127.09	124.04	126.66	126.66	1.41%	626,729
Dec 18, 2025	124.74	126.31	121.06	124.90	124.90	0.56%	182,718
Dec 17, 2025	125.69	129.70	124.21	124.21	124.21	-1.26%	147,775
Dec 16, 2025	126.28	126.98	124.64	125.79	125.79	-0.16%	117,959
Dec 15, 2025	128.99	128.99	124.47	125.99	125.99	-1.44%	137,322
Dec 12, 2025	131.25	132.03	127.50	127.83	127.83	-2.13%	148,403
Dec 11, 2025	127.42	131.13	127.42	130.61	130.61	2.48%	146,718
Dec 10, 2025	124.45	129.33	123.80	127.45	127.45	2.36%	193,153
Dec 9, 2025	122.28	125.91	121.45	124.51	124.51	1.03%	103,259
Dec 8, 2025	125.91	125.91	122.48	123.24	123.24	-1.60%	177,534
Dec 5, 2025	124.33	127.88	121.31	125.25	125.25	1.50%	322,478
Dec 4, 2025	124.36	124.80	122.04	123.40	123.40	-1.85%	111,986
Dec 3, 2025	122.25	125.92	117.17	125.73	125.73	2.97%	140,571
Dec 2, 2025	122.63	122.78	120.53	122.10	122.10	0.23%	72,706
Dec 1, 2025	120.50	122.18	119.63	121.82	121.82	-0.30%	97,704