Skip to main content
logo
Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
125.34
-1.52 (-1.20%)
Oct 9, 2025, 4:00 PM EDT - Market closed

Materion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2025127.86130.00123.74125.34125.34-1.20%163,383
Oct 8, 2025125.42126.98125.37126.86126.861.73%82,817
Oct 7, 2025125.97127.30124.09124.70124.70-0.96%119,916
Oct 6, 2025125.64127.15124.60125.91125.911.20%93,329
Oct 3, 2025123.85125.38123.67124.42124.420.78%148,047
Oct 2, 2025123.00125.12121.14123.46123.460.70%149,324
Oct 1, 2025120.13122.64119.91122.60122.601.48%203,099
Sep 30, 2025118.54120.83118.54120.81120.811.92%125,060
Sep 29, 2025119.96120.30117.99118.53118.53-0.75%151,363
Sep 26, 2025117.95119.84117.57119.43119.431.22%110,977
Sep 25, 2025118.16119.77116.49117.99117.99-0.59%98,417
Sep 24, 2025119.26120.68118.18118.69118.69-0.19%153,627
Sep 23, 2025120.09122.26117.33118.91118.91-0.98%183,080
Sep 22, 2025120.07121.63119.64120.09120.09-0.33%134,143
Sep 19, 2025122.66122.73120.08120.49120.49-1.33%394,697
Sep 18, 2025120.68122.72119.18122.12122.124.09%304,650
Sep 17, 2025115.64121.17115.23117.32117.322.28%257,163
Sep 16, 2025114.78115.00113.32114.71114.710.11%179,793
Sep 15, 2025112.09114.78111.35114.58114.582.96%135,208
Sep 12, 2025112.35113.10111.22111.29111.29-2.40%90,729
Sep 11, 2025110.35114.08110.00114.03114.033.04%125,928
Sep 10, 2025109.67111.01109.25110.67110.670.91%85,496
Sep 9, 2025112.53113.37108.28109.67109.67-3.05%133,501
Sep 8, 2025113.32113.72110.05113.12113.120.47%123,438
Sep 5, 2025110.53112.59110.03112.59112.591.47%121,753
Sep 4, 2025108.57111.05108.57110.96110.962.15%105,629
Sep 3, 2025109.37111.32107.72108.62108.62-1.61%109,644
Sep 2, 2025109.69110.54108.85110.40110.40-0.36%97,387
Aug 29, 2025111.47112.49109.51110.80110.80-0.13%137,999
Aug 28, 2025110.55111.25109.62110.94110.940.43%110,450
Aug 27, 2025110.02111.24108.87110.46110.46-0.44%87,909
Aug 26, 2025111.80113.04110.75110.95110.95-0.83%119,867
Aug 25, 2025112.98113.60110.87111.88111.88-1.39%145,663
Aug 22, 2025109.31114.10109.24113.46113.463.53%146,028
Aug 21, 2025109.34110.66108.67109.59109.46-0.12%113,826
Aug 20, 2025111.30111.97109.39109.72109.59-2.37%98,621
Aug 19, 2025113.65114.68110.79112.38112.24-0.40%136,681
Aug 18, 2025111.84113.23111.37112.83112.690.80%107,555
Aug 15, 2025112.89112.89110.80111.93111.79-0.67%140,488
Aug 14, 2025111.30113.13110.01112.69112.550.25%224,795
Aug 13, 2025110.43112.59108.88112.41112.272.06%183,035
Aug 12, 2025106.22110.14104.90110.14110.003.91%144,439
Aug 11, 2025106.27108.00104.63106.00105.87-0.44%231,450
Aug 8, 2025109.52109.97106.27106.47106.34-2.45%242,754
Aug 7, 2025111.44111.44108.44109.14109.01-256,717
Aug 6, 2025108.95110.26107.20109.14109.010.53%242,289
Aug 5, 2025105.92109.10105.42108.56108.432.77%228,743
Aug 4, 2025105.88106.60104.34105.63105.500.53%260,263
Aug 1, 2025103.70105.85101.45105.07104.94-0.22%303,433
Jul 31, 2025100.49105.93100.00105.30105.173.63%479,050