Materion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	186.68	191.60	182.42	186.11	186.11	4.87%	342,774
Nov 5, 2026	190.01	192.55	173.89	177.47	177.47	-5.23%	405,563
Nov 4, 2026	218.95	223.97	175.30	187.26	187.26	-17.66%	806,930
Nov 3, 2026	224.90	232.07	219.94	227.43	227.43	4.88%	215,885
Nov 2, 2026	230.03	233.00	216.72	216.84	216.84	-2.30%	190,523
Oct 30, 2026	225.01	228.38	217.65	221.94	221.94	-7.45%	198,104
Oct 29, 2026	235.97	245.23	235.97	239.81	239.81	-0.69%	103,456
Oct 28, 2026	239.69	244.10	236.45	241.48	241.48	2.48%	153,215
Oct 27, 2026	233.25	236.30	231.05	235.63	235.63	4.01%	184,289
Oct 26, 2026	227.83	233.42	222.07	226.55	226.55	2.48%	129,777
Oct 23, 2026	217.71	227.49	216.32	221.06	221.06	0.89%	207,945
Oct 22, 2026	240.11	249.10	213.79	219.12	219.12	-12.43%	254,093
Oct 21, 2026	243.92	252.81	243.61	250.22	250.22	4.38%	292,415
Oct 20, 2026	238.08	247.00	234.55	239.72	239.72	-1.54%	161,919
Oct 19, 2026	249.96	250.72	242.73	243.48	243.48	-0.80%	166,247
Oct 16, 2026	249.51	255.59	243.22	245.44	245.44	-2.66%	227,453
Oct 15, 2026	248.28	253.69	237.84	252.16	252.16	-1.42%	244,587
Oct 14, 2026	267.64	270.56	252.35	255.78	255.78	-5.91%	198,677
Oct 13, 2026	265.63	272.36	262.20	271.84	271.84	0.63%	189,095
Oct 12, 2026	277.61	277.73	269.27	270.15	270.15	-3.67%	169,715
Oct 9, 2026	282.76	289.67	276.01	280.45	280.45	1.21%	217,636
Oct 8, 2026	287.76	290.58	274.66	277.11	277.11	-4.68%	238,904
Oct 7, 2026	303.61	305.25	289.48	290.72	290.72	-6.87%	298,726
Oct 6, 2026	322.30	322.55	309.47	312.15	312.15	-2.20%	409,059
Oct 5, 2026	309.55	324.99	301.07	319.18	319.18	2.25%	609,877
Oct 2, 2026	292.25	314.24	289.70	312.16	312.16	9.48%	404,203
Oct 1, 2026	265.27	288.40	261.62	285.14	285.14	5.77%	330,231
Sep 30, 2026	270.16	273.91	267.71	269.59	269.59	0.38%	222,471
Sep 29, 2026	265.33	269.58	261.20	268.56	268.56	2.51%	149,292
Sep 28, 2026	260.66	266.49	259.56	261.99	261.99	-1.12%	205,744
Sep 25, 2026	257.78	267.22	255.95	264.96	264.96	3.44%	233,903
Sep 24, 2026	249.56	258.35	247.25	256.14	256.14	0.55%	229,263
Sep 23, 2026	249.20	256.00	249.20	254.73	254.73	0.56%	152,948
Sep 22, 2026	255.39	258.82	253.05	253.30	253.30	-0.52%	197,666
Sep 21, 2026	257.57	257.57	253.00	254.63	254.63	1.23%	160,638
Sep 18, 2026	251.61	252.16	247.30	251.53	251.53	0.42%	424,364
Sep 17, 2026	256.62	259.91	249.66	250.47	250.47	0.87%	190,622
Sep 16, 2026	244.54	250.29	241.94	248.31	248.31	3.69%	164,946
Sep 15, 2026	243.82	243.82	234.87	239.48	239.48	-0.31%	241,583
Sep 14, 2026	245.66	251.89	239.63	240.22	240.22	-6.71%	253,361
Sep 11, 2026	256.70	259.53	254.22	257.51	257.51	2.32%	202,439
Sep 10, 2026	245.37	252.75	245.37	251.67	251.67	-0.55%	250,706
Sep 9, 2026	255.61	261.24	252.49	253.07	253.07	-1.02%	243,040
Sep 8, 2026	246.13	259.86	246.13	255.69	255.69	4.69%	273,123
Sep 4, 2026	240.13	246.60	237.64	244.24	244.24	1.53%	158,923
Sep 3, 2026	238.97	240.82	232.87	240.56	240.56	1.09%	261,225
Sep 2, 2026	241.70	244.46	237.08	237.97	237.97	1.61%	259,842
Sep 1, 2026	230.45	235.74	225.89	234.19	234.19	-0.80%	274,240
Aug 31, 2026	238.04	241.26	234.05	236.08	236.08	-0.70%	182,493
Aug 28, 2026	249.84	259.70	237.33	237.74	237.74	-3.42%	227,051