Skip to main content
logo
Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
196.92
+7.52 (3.97%)
May 5, 2026, 4:00 PM EDT - Market closed

Materion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2026191.41200.50191.41196.92196.923.97%267,959
May 4, 2026187.13189.97184.38189.40189.400.63%195,225
May 1, 2026182.20191.65181.82188.22188.222.40%309,233
Apr 30, 2026176.86185.93175.19183.81183.816.53%656,269
Apr 29, 2026179.94194.28164.03172.54172.54-2.67%409,784
Apr 28, 2026179.25181.20177.09177.28177.28-2.35%212,851
Apr 27, 2026186.39187.00181.54181.55181.55-2.33%239,157
Apr 24, 2026184.67187.49182.68185.89185.891.44%152,459
Apr 23, 2026176.92183.33176.79183.25183.252.20%191,239
Apr 22, 2026182.09182.26177.36179.31179.310.53%194,686
Apr 21, 2026181.68185.24177.22178.36178.36-1.43%230,190
Apr 20, 2026180.57183.96180.21180.95180.95-0.55%184,352
Apr 17, 2026170.08181.95169.44181.95181.959.25%273,011
Apr 16, 2026163.32168.06163.32166.55166.552.23%164,048
Apr 15, 2026164.05164.32160.63162.92162.92-1.49%130,049
Apr 14, 2026168.55169.02165.19165.39165.39-1.16%141,980
Apr 13, 2026162.26167.51160.61167.33167.332.44%259,497
Apr 10, 2026164.63165.31162.49163.34163.340.23%109,045
Apr 9, 2026161.35164.65159.26162.97162.970.54%235,885
Apr 8, 2026157.65163.27156.36162.09162.097.44%163,397
Apr 7, 2026148.12151.00146.62150.86150.861.34%120,038
Apr 6, 2026148.67150.05145.97148.86148.86-0.17%114,451
Apr 2, 2026142.87150.49142.76149.12149.120.82%175,157
Apr 1, 2026147.42151.95146.30147.91147.912.25%233,190
Mar 31, 2026140.13145.62138.65144.65144.655.26%223,713
Mar 30, 2026143.93143.93136.03137.42137.42-2.81%187,268
Mar 27, 2026139.64142.62139.00141.39141.390.50%126,622
Mar 26, 2026145.27147.29140.07140.68140.68-5.02%179,649
Mar 25, 2026144.71148.53143.10148.11148.114.71%178,504
Mar 24, 2026135.33143.04135.33141.45141.452.51%373,117
Mar 23, 2026136.71142.41135.50137.98137.984.48%357,976
Mar 20, 2026137.45138.72129.54132.06132.06-2.48%438,679
Mar 19, 2026135.70138.46134.21135.42135.42-4.22%218,113
Mar 18, 2026141.78145.16141.17141.39141.39-2.13%246,780
Mar 17, 2026144.31146.74142.53144.47144.470.27%294,453
Mar 16, 2026137.00144.85136.96144.08144.085.95%371,676
Mar 13, 2026138.99142.17133.88135.99135.99-1.74%253,199
Mar 12, 2026143.42143.75138.08138.40138.40-3.47%248,126
Mar 11, 2026146.38146.85142.27143.37143.37-2.85%198,310
Mar 10, 2026145.74151.14145.45147.58147.581.62%156,066
Mar 9, 2026139.36146.22135.20145.23145.230.72%198,350
Mar 6, 2026146.55148.50142.46144.19144.19-4.13%247,837
Mar 5, 2026157.74160.10146.02150.40150.40-6.06%258,845
Mar 4, 2026162.73162.73157.16160.11160.11-0.71%294,416
Mar 3, 2026157.26162.81154.00161.26161.26-3.20%276,814
Mar 2, 2026161.09168.92159.28166.59166.592.16%346,656
Feb 27, 2026159.08164.05156.45163.06163.061.12%224,500
Feb 26, 2026160.61161.44154.38161.26161.26-0.17%247,558
Feb 25, 2026157.47163.28156.00161.53161.534.17%341,515
Feb 24, 2026145.45155.28145.45155.07155.076.07%285,197