Materion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	280.76	290.00	279.71	283.14	283.14	0.28%	242,799
Aug 13, 2026	281.55	290.17	280.87	282.36	282.36	-0.32%	359,011
Aug 12, 2026	290.73	290.73	282.95	283.26	283.26	0.88%	187,068
Aug 11, 2026	284.24	285.16	279.74	280.80	280.80	0.40%	203,569
Aug 10, 2026	290.78	295.88	279.19	279.67	279.67	-3.58%	353,738
Aug 7, 2026	288.01	300.99	287.33	290.05	290.05	4.24%	441,707
Aug 6, 2026	290.84	290.84	271.75	278.26	278.26	-6.33%	585,772
Aug 5, 2026	250.59	304.58	250.26	297.08	297.08	30.81%	923,238
Aug 4, 2026	222.72	227.98	219.02	227.10	227.10	6.26%	390,276
Aug 3, 2026	207.20	217.13	204.79	213.73	213.73	1.37%	345,093
Jul 31, 2026	214.08	216.25	204.82	210.84	210.84	1.31%	734,282
Jul 30, 2026	199.67	211.32	197.05	208.11	208.11	9.91%	382,046
Jul 29, 2026	212.34	213.00	188.51	189.34	189.34	-9.71%	579,645
Jul 28, 2026	237.31	237.85	206.98	209.70	209.70	-13.28%	692,904
Jul 27, 2026	244.23	248.99	229.17	241.82	241.82	0.33%	582,237
Jul 24, 2026	249.39	250.55	240.23	241.02	241.02	-3.05%	263,204
Jul 23, 2026	247.95	253.36	245.00	248.61	248.61	-0.82%	267,346
Jul 22, 2026	250.00	255.45	249.04	250.66	250.66	-1.64%	208,110
Jul 21, 2026	249.36	256.99	244.47	254.83	254.83	5.28%	158,066
Jul 20, 2026	246.34	251.21	241.23	242.05	242.05	-1.25%	138,494
Jul 17, 2026	235.85	247.26	231.05	245.12	245.12	0.91%	220,520
Jul 16, 2026	247.27	249.10	239.00	242.90	242.90	-3.23%	254,751
Jul 15, 2026	255.11	256.92	246.07	251.00	251.00	-0.90%	317,082
Jul 14, 2026	255.59	257.77	246.61	253.27	253.27	2.64%	220,690
Jul 13, 2026	253.12	256.08	245.75	246.75	246.75	-4.23%	265,005
Jul 10, 2026	254.56	261.95	252.53	257.66	257.66	0.36%	227,810
Jul 9, 2026	253.05	261.24	251.02	256.73	256.73	3.39%	209,286
Jul 8, 2026	242.55	249.67	242.01	248.31	248.31	0.45%	223,356
Jul 7, 2026	253.67	255.40	243.18	247.20	247.20	-5.58%	486,958
Jul 6, 2026	268.62	276.29	261.45	261.80	261.80	-1.37%	374,152
Jul 2, 2026	284.97	286.04	258.43	265.43	265.43	-6.39%	507,913
Jul 1, 2026	293.54	293.54	280.30	283.55	283.55	-4.65%	434,803
Jun 30, 2026	292.66	298.87	291.23	297.39	297.39	2.71%	299,167
Jun 29, 2026	280.66	292.68	270.00	289.53	289.53	0.87%	379,128
Jun 26, 2026	276.23	287.18	273.14	287.02	287.02	1.85%	1,514,178
Jun 25, 2026	275.04	286.09	272.50	281.80	281.80	4.52%	411,342
Jun 24, 2026	261.97	279.10	257.28	269.62	269.62	1.61%	462,886
Jun 23, 2026	265.73	275.00	264.03	265.34	265.34	-4.44%	308,631
Jun 22, 2026	275.01	281.55	273.69	277.68	277.68	0.98%	245,472
Jun 18, 2026	268.23	276.42	265.70	274.98	274.98	4.19%	632,562
Jun 17, 2026	256.79	270.68	255.79	263.91	263.91	2.90%	618,692
Jun 16, 2026	255.00	259.30	253.50	256.48	256.48	1.72%	258,522
Jun 15, 2026	251.99	254.50	244.67	252.14	252.14	1.97%	359,913
Jun 12, 2026	250.66	257.14	244.53	247.26	247.26	0.51%	444,721
Jun 11, 2026	228.81	247.03	227.95	246.00	246.00	9.80%	409,746
Jun 10, 2026	229.69	236.62	223.87	224.05	224.05	-3.12%	322,968
Jun 9, 2026	228.08	234.05	222.95	231.27	231.27	2.55%	366,890
Jun 8, 2026	224.71	228.66	219.96	225.52	225.52	2.16%	180,753
Jun 5, 2026	222.80	230.00	218.26	220.75	220.75	-2.94%	475,132
Jun 4, 2026	226.33	230.00	218.10	227.44	227.44	-0.47%	362,307