Materion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	77.86	77.93	73.61	75.28	-	-2.78%	122,404
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
May 5, 2025	80.69	81.82	79.52	79.56	79.42	-2.89%	111,251
May 2, 2025	84.94	86.47	81.31	81.93	81.78	-2.75%	158,820
May 1, 2025	87.26	91.03	81.74	84.25	84.10	1.49%	229,364
Apr 30, 2025	82.87	83.18	81.19	83.01	82.86	-0.18%	115,325
Apr 29, 2025	81.80	83.50	81.58	83.16	83.01	0.95%	82,583
Apr 28, 2025	83.30	84.15	81.25	82.38	82.23	-0.97%	58,557
Apr 25, 2025	82.33	83.24	81.87	83.19	83.04	-0.59%	68,718
Apr 24, 2025	81.04	83.68	80.75	83.68	83.53	4.04%	83,400
Apr 23, 2025	81.72	83.60	79.80	80.43	80.29	0.58%	125,036
Apr 22, 2025	80.55	80.95	78.25	79.97	79.83	0.21%	151,288
Apr 21, 2025	78.45	79.95	77.03	79.80	79.66	1.31%	96,373
Apr 17, 2025	78.63	79.45	77.77	78.77	78.63	0.55%	89,017
Apr 16, 2025	77.81	79.21	76.80	78.34	78.20	0.50%	94,519
Apr 15, 2025	78.60	79.23	77.46	77.95	77.81	-1.45%	87,810
Apr 14, 2025	79.67	79.67	76.98	79.10	78.96	1.22%	121,452
Apr 11, 2025	76.91	78.81	75.99	78.15	78.01	1.94%	98,670
Apr 10, 2025	76.10	77.31	73.56	76.66	76.52	-2.62%	119,092
Apr 9, 2025	71.90	80.77	71.84	78.72	78.58	9.11%	171,630
Apr 8, 2025	76.01	78.94	70.92	72.15	72.02	-2.04%	187,911
Apr 7, 2025	71.59	76.79	70.00	73.65	73.52	-0.31%	183,035
Apr 4, 2025	71.25	74.33	69.10	73.88	73.75	-1.70%	235,795
Apr 3, 2025	78.59	79.08	74.63	75.16	75.03	-9.51%	149,429
Apr 2, 2025	79.63	83.43	79.63	83.06	82.91	2.57%	96,250
Apr 1, 2025	81.02	81.51	79.18	80.98	80.84	-0.76%	124,355
Mar 31, 2025	82.21	82.69	80.82	81.60	81.45	-2.17%	155,151
Mar 28, 2025	85.80	86.15	82.58	83.41	83.26	-3.59%	60,137
Mar 27, 2025	86.86	87.22	85.36	86.52	86.37	-0.46%	72,477
Mar 26, 2025	87.85	88.29	86.59	86.92	86.77	-0.24%	64,633
Mar 25, 2025	86.67	88.00	86.16	87.13	86.97	-0.57%	92,437
Mar 24, 2025	87.38	88.31	86.21	87.63	87.47	2.34%	102,113
Mar 21, 2025	85.37	85.70	82.16	85.63	85.48	0.36%	369,783