Skip to main content
logo
Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
264.96
+8.82 (3.44%)
Sep 25, 2026, 4:00 PM EDT - Market closed

Materion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 2026290.84290.84271.75278.26278.10-6.33%585,895
Aug 5, 2026250.59304.58250.26297.08296.9030.81%926,281
Aug 4, 2026222.72227.98219.02227.10226.976.26%411,551
Aug 3, 2026207.20217.13204.79213.73213.601.37%345,108
Jul 31, 2026214.08216.25204.82210.84210.721.31%734,302
Jul 30, 2026199.67211.32197.05208.11207.999.91%387,755
Jul 29, 2026212.34213.00188.51189.34189.23-9.71%580,110
Jul 28, 2026237.31237.85206.98209.70209.58-13.28%692,997
Jul 27, 2026244.23248.99229.17241.82241.680.33%582,251
Jul 24, 2026249.39250.55240.23241.02240.88-3.05%263,205
Jul 23, 2026247.95253.36245.00248.61248.46-0.82%267,360
Jul 22, 2026250.00255.45249.04250.66250.51-1.64%208,151
Jul 21, 2026249.36256.99244.47254.83254.685.28%158,077
Jul 20, 2026246.34251.21241.23242.05241.91-1.25%138,503
Jul 17, 2026235.85247.26231.05245.12244.980.91%220,526