Skip to main content
logo
Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
80.69
+1.43 (1.80%)
Jun 26, 2025, 4:00 PM - Market closed

Materion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202579.9981.1678.5580.6980.691.80%135,386
Jun 25, 202579.7681.0079.2579.2679.26-1.05%254,854
Jun 24, 202578.0580.2578.0580.1080.102.86%150,294
Jun 23, 202576.5477.9976.0977.8777.871.38%154,277
Jun 20, 202577.6677.6676.5076.8176.81-0.44%396,033
Jun 18, 202577.7078.8576.7877.1577.15-0.71%140,140
Jun 17, 202579.2380.0377.6077.7077.70-2.44%112,914
Jun 16, 202579.6880.8878.7379.6479.641.76%136,336
Jun 13, 202579.1579.9877.9078.2678.26-3.07%117,148
Jun 12, 202580.8181.5880.2780.7480.74-0.91%71,778
Jun 11, 202582.2682.5081.0981.4881.48-0.96%72,666
Jun 10, 202581.8882.8781.2882.2782.271.52%85,389
Jun 9, 202580.5181.8180.5181.0481.041.49%108,319
Jun 6, 202581.3881.3878.7979.8579.850.25%131,605
Jun 5, 202579.9881.1179.6279.6579.650.62%187,574
Jun 4, 202578.2079.7978.2079.1679.162.01%123,521
Jun 3, 202575.3177.8174.7277.6077.603.08%123,510
Jun 2, 202577.8677.9373.6175.2875.28-2.78%122,437
May 30, 202577.6577.9376.8377.4377.43-0.96%154,488
May 29, 202578.1978.2076.7978.1878.180.98%124,046
May 28, 202578.4880.1077.3677.4277.28-2.40%108,115
May 27, 202577.5779.4377.5779.3279.183.43%142,517
May 23, 202575.4476.9475.4476.6976.55-0.07%124,143
May 22, 202576.4377.6375.9776.7476.60-0.01%129,870
May 21, 202579.5580.1576.1776.7576.61-4.52%136,087
May 20, 202580.0181.0879.5080.3880.24-0.19%171,487
May 19, 202578.0380.5678.0380.5380.391.21%182,813
May 16, 202577.9079.8576.9479.5779.431.87%264,065
May 15, 202577.1878.1976.6678.1177.970.63%177,558
May 14, 202578.0878.7277.5977.6277.48-1.30%157,530
May 13, 202578.0379.0777.7178.6478.501.04%329,542
May 12, 202580.0781.0977.2077.8377.693.20%202,756
May 9, 202576.3376.9974.9475.4275.29-0.32%161,749
May 8, 202573.5376.2373.1175.6675.534.20%451,728
May 7, 202576.1177.1270.9472.6172.48-7.24%393,222
May 6, 202579.1079.7777.9378.2878.14-1.61%148,282
May 5, 202580.6981.8279.5279.5679.42-2.89%111,251
May 2, 202584.9486.4781.3181.9381.78-2.75%158,820
May 1, 202587.2691.0381.7484.2584.101.49%229,364
Apr 30, 202582.8783.1881.1983.0182.86-0.18%115,325
Apr 29, 202581.8083.5081.5883.1683.010.95%82,583
Apr 28, 202583.3084.1581.2582.3882.23-0.97%58,557
Apr 25, 202582.3383.2481.8783.1983.04-0.59%68,718
Apr 24, 202581.0483.6880.7583.6883.534.04%83,400
Apr 23, 202581.7283.6079.8080.4380.290.58%125,036
Apr 22, 202580.5580.9578.2579.9779.830.21%151,288
Apr 21, 202578.4579.9577.0379.8079.661.31%96,373
Apr 17, 202578.6379.4577.7778.7778.630.55%89,017
Apr 16, 202577.8179.2176.8078.3478.200.50%94,519
Apr 15, 202578.6079.2377.4677.9577.81-1.45%87,810