Skip to main content
Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
105.95
+0.89 (0.85%)
Nov 4, 2024, 12:59 PM EST - Market open

Materion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024103.16106.76102.75105.06105.063.37%83,898
Oct 31, 2024104.10104.63101.62101.63101.63-3.49%88,035
Oct 30, 2024106.43110.64105.31105.31105.31-1.20%79,104
Oct 29, 2024104.31106.59104.04106.59106.591.92%79,277
Oct 28, 2024104.49105.41103.70104.58104.580.71%58,693
Oct 25, 2024104.93106.30103.36103.84103.84-0.47%43,554
Oct 24, 2024103.64104.49101.15104.33104.330.72%85,163
Oct 23, 2024102.90103.99101.88103.58103.580.15%45,942
Oct 22, 2024104.85104.85103.02103.43103.43-1.43%44,776
Oct 21, 2024105.56105.56103.29104.93104.93-0.63%74,336
Oct 18, 2024107.88108.38105.60105.60105.60-1.46%52,301
Oct 17, 2024107.65107.82106.29107.16107.16-56,578
Oct 16, 2024106.76108.52105.73107.16107.162.06%87,832
Oct 15, 2024105.05106.87104.76105.00105.00-0.72%89,034
Oct 14, 2024104.35105.78103.15105.76105.760.55%73,644
Oct 11, 2024104.57105.88104.57105.18105.181.30%60,554
Oct 10, 2024106.30106.30103.16103.83103.83-2.71%104,208
Oct 9, 2024105.01107.02104.32106.72106.721.39%62,643
Oct 8, 2024103.51105.34102.74105.26105.261.32%105,428
Oct 7, 2024104.41105.35102.63103.89103.89-1.52%110,823
Oct 4, 2024102.22105.57100.80105.49105.495.04%155,328
Oct 3, 202497.00100.7196.18100.43100.433.54%235,244
Oct 2, 2024107.14107.9396.9797.0097.00-11.67%237,903
Oct 1, 2024111.00111.08108.68109.82109.82-1.82%56,944
Sep 30, 2024111.64112.71110.05111.86111.86-0.51%87,807
Sep 27, 2024112.97114.60111.70112.43112.431.18%77,798
Sep 26, 2024110.29113.01110.11111.12111.122.15%71,819
Sep 25, 2024108.15108.97107.24108.78108.780.27%84,625
Sep 24, 2024108.23109.64107.74108.49108.491.54%98,965
Sep 23, 2024109.13109.44106.71106.84106.84-1.14%62,346
Sep 20, 2024110.92110.92107.78108.07108.07-2.83%357,875
Sep 19, 2024110.66111.56108.38111.22111.224.22%74,622
Sep 18, 2024107.84111.68105.23106.72106.72-1.32%81,406
Sep 17, 2024106.71108.36105.06108.15108.152.91%111,555
Sep 16, 2024106.76106.76104.51105.09105.09-0.48%140,412
Sep 13, 2024104.85106.91104.12105.60105.602.61%122,927
Sep 12, 2024103.28104.59101.82102.91102.910.56%71,973
Sep 11, 2024101.56103.14100.63102.34102.340.06%136,378
Sep 10, 2024101.74102.52100.64102.28102.280.40%74,511
Sep 9, 2024103.18103.62101.68101.87101.87-1.74%75,744
Sep 6, 2024106.18106.56102.77103.67103.67-2.51%75,669
Sep 5, 2024107.98108.44105.53106.34106.34-0.86%61,680
Sep 4, 2024105.91108.11105.63107.26107.260.89%52,309
Sep 3, 2024114.39114.39105.86106.31106.31-8.39%120,654
Aug 30, 2024116.03116.48114.12116.04116.040.64%80,336
Aug 29, 2024115.24116.74113.82115.30115.301.09%53,323
Aug 28, 2024115.55115.95114.01114.06114.06-1.79%46,587
Aug 27, 2024117.68117.68115.49116.14116.14-1.57%51,003
Aug 26, 2024120.82120.82117.80117.99117.99-0.90%50,490
Aug 23, 2024114.59119.65114.59119.06119.065.10%85,596
Aug 22, 2024115.02115.02113.24113.28113.15-2.05%43,947
Aug 21, 2024113.53115.89112.93115.65115.523.07%51,630
Aug 20, 2024113.08114.07112.16112.21112.08-1.18%69,626
Aug 19, 2024113.47114.70112.86113.55113.420.54%42,961
Aug 16, 2024113.55115.35112.92112.94112.81-0.82%77,787
Aug 15, 2024113.25115.47111.72113.87113.742.59%67,052
Aug 14, 2024113.41113.41110.11111.00110.87-1.08%76,603
Aug 13, 2024110.05112.65109.92112.21112.081.96%103,137
Aug 12, 2024111.31111.31108.63110.05109.93-1.44%80,352
Aug 9, 2024112.84112.84110.90111.66111.53-1.11%82,439
Aug 8, 2024112.30114.00111.47112.91112.782.49%94,698
Aug 7, 2024116.23116.55109.62110.17110.05-3.91%93,966
Aug 6, 2024106.64115.69106.46114.65114.5210.87%223,153
Aug 5, 2024102.12104.3098.51103.41103.29-3.79%131,531
Aug 2, 2024108.51108.51104.99107.48107.36-4.45%143,051
Aug 1, 2024119.75120.38111.00112.49112.36-6.59%138,214
Jul 31, 2024120.95123.09118.99120.43120.290.59%123,949
Jul 30, 2024120.31120.94118.53119.72119.58-0.40%99,461
Jul 29, 2024119.77120.77118.59120.20120.06-0.29%90,740
Jul 26, 2024120.59120.92118.02120.55120.411.93%111,980
Jul 25, 2024115.94119.94114.81118.27118.142.67%86,431
Jul 24, 2024117.15118.82114.81115.19115.06-2.22%79,616
Jul 23, 2024115.24118.54114.46117.80117.671.57%106,838
Jul 22, 2024114.93116.40113.03115.98115.850.80%74,228
Jul 19, 2024116.16116.99113.34115.06114.93-1.38%84,059
Jul 18, 2024116.78118.77116.09116.67116.54-1.03%92,046
Jul 17, 2024118.50121.17117.69117.88117.75-0.89%137,193
Jul 16, 2024116.86119.70116.56118.94118.813.10%177,627
Jul 15, 2024111.75116.27111.20115.36115.233.81%128,636
Jul 12, 2024112.08112.52111.08111.13111.000.28%90,594
Jul 11, 2024108.38111.60107.59110.82110.695.00%107,496
Jul 10, 2024104.92106.46104.92105.54105.421.32%74,905
Jul 9, 2024105.84107.00104.16104.16104.04-1.40%82,901
Jul 8, 2024106.05106.99105.15105.64105.52-0.53%97,999
Jul 5, 2024106.92108.18105.77106.20106.08-1.14%50,374
Jul 3, 2024106.45107.57106.45107.42107.301.21%42,434
Jul 2, 2024104.46106.98104.46106.14106.021.10%75,394
Jul 1, 2024108.48108.48104.59104.98104.86-2.91%79,151
Jun 28, 2024109.25109.25107.48108.13108.010.70%262,423
Jun 27, 2024109.71110.01107.15107.38107.26-1.17%136,452
Jun 26, 2024106.90108.80106.75108.65108.531.00%77,612
Jun 25, 2024106.63107.64106.40107.57107.450.36%72,620
Jun 24, 2024107.63108.50106.90107.18107.060.45%109,552
Jun 21, 2024106.28107.18105.35106.70106.580.01%246,047
Jun 20, 2024105.21107.68104.91106.69106.570.86%92,208
Jun 18, 2024107.18108.03105.49105.78105.66-1.01%90,633
Jun 17, 2024107.19108.22105.40106.86106.74-1.32%83,140
Jun 14, 2024107.33108.49105.88108.29108.17-0.75%77,610
Jun 13, 2024108.90109.31107.18109.11108.99-0.59%96,143
Jun 12, 2024111.39111.50109.45109.76109.642.35%90,527