Skip to main content
logo
Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
245.44
-6.72 (-2.66%)
Oct 16, 2026, 4:00 PM EDT - Market closed

Materion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026249.51255.59243.22245.44245.44-2.66%227,453
Oct 15, 2026248.28253.69237.84252.16252.16-1.42%244,587
Oct 14, 2026267.64270.56252.35255.78255.78-5.91%198,677
Oct 13, 2026265.63272.36262.20271.84271.840.63%189,095
Oct 12, 2026277.61277.73269.27270.15270.15-3.67%169,715
Oct 9, 2026282.76289.67276.01280.45280.451.21%217,636
Oct 8, 2026287.76290.58274.66277.11277.11-4.68%238,904
Oct 7, 2026303.61305.25289.48290.72290.72-6.87%298,726
Oct 6, 2026322.30322.55309.47312.15312.15-2.20%409,059
Oct 5, 2026309.55324.99301.07319.18319.182.25%609,877
Oct 2, 2026292.25314.24289.70312.16312.169.48%404,203
Oct 1, 2026265.27288.40261.62285.14285.145.77%330,231
Sep 30, 2026270.16273.91267.71269.59269.590.38%222,471
Sep 29, 2026265.33269.58261.20268.56268.562.51%149,292
Sep 28, 2026260.66266.49259.56261.99261.99-1.12%205,744
Sep 25, 2026257.78267.22255.95264.96264.963.44%233,903
Sep 24, 2026249.56258.35247.25256.14256.140.55%229,263
Sep 23, 2026249.20256.00249.20254.73254.730.56%152,948
Sep 22, 2026255.39258.82253.05253.30253.30-0.52%197,666
Sep 21, 2026257.57257.57253.00254.63254.631.23%160,638
Sep 18, 2026251.61252.16247.30251.53251.530.42%424,364
Sep 17, 2026256.62259.91249.66250.47250.470.87%190,622
Sep 16, 2026244.54250.29241.94248.31248.313.69%164,946
Sep 15, 2026243.82243.82234.87239.48239.48-0.31%241,583
Sep 14, 2026245.66251.89239.63240.22240.22-6.71%253,361
Sep 11, 2026256.70259.53254.22257.51257.512.32%202,439
Sep 10, 2026245.37252.75245.37251.67251.67-0.55%250,706
Sep 9, 2026255.61261.24252.49253.07253.07-1.02%243,040
Sep 8, 2026246.13259.86246.13255.69255.694.69%273,123
Sep 4, 2026240.13246.60237.64244.24244.241.53%158,923
Sep 3, 2026238.97240.82232.87240.56240.561.09%261,225
Sep 2, 2026241.70244.46237.08237.97237.971.61%259,842
Sep 1, 2026230.45235.74225.89234.19234.19-0.80%274,240
Aug 31, 2026238.04241.26234.05236.08236.08-0.70%182,493
Aug 28, 2026249.84259.70237.33237.74237.74-3.42%227,051
Aug 27, 2026231.61247.95231.61246.15246.154.28%381,393
Aug 26, 2026232.98239.05232.98236.05236.051.53%254,092
Aug 25, 2026233.29234.35229.92232.50232.501.16%208,161
Aug 24, 2026229.73232.85225.87229.84229.84-0.91%189,266
Aug 21, 2026236.26237.25225.58231.96231.96-0.33%244,282
Aug 20, 2026242.03242.15232.32232.72232.72-5.04%368,762
Aug 19, 2026269.31269.46242.22245.22245.08-7.12%433,164
Aug 18, 2026278.71279.93261.90264.03263.87-8.26%317,256
Aug 17, 2026284.96289.99284.44287.79287.621.64%232,504
Aug 14, 2026280.76290.00279.71283.14282.970.28%242,849
Aug 13, 2026281.55290.17280.87282.36282.19-0.32%359,019
Aug 12, 2026290.73290.73282.95283.26283.090.88%190,893
Aug 11, 2026284.24285.16279.74280.80280.630.40%203,815
Aug 10, 2026290.78295.88279.19279.67279.50-3.58%353,858
Aug 7, 2026288.01300.99287.33290.05289.884.24%448,367