Skip to main content
logo
Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
241.02
-7.59 (-3.05%)
Jul 24, 2026, 4:00 PM EDT - Market closed

Materion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026249.39250.55240.23241.02241.02-3.05%263,204
Jul 23, 2026247.95253.36245.00248.61248.61-0.82%267,346
Jul 22, 2026250.00255.45249.04250.66250.66-1.64%208,110
Jul 21, 2026249.36256.99244.47254.83254.835.28%158,066
Jul 20, 2026246.34251.21241.23242.05242.05-1.25%138,494
Jul 17, 2026235.85247.26231.05245.12245.120.91%220,520
Jul 16, 2026247.27249.10239.00242.90242.90-3.23%254,751
Jul 15, 2026255.11256.92246.07251.00251.00-0.90%317,082
Jul 14, 2026255.59257.77246.61253.27253.272.64%220,690
Jul 13, 2026253.12256.08245.75246.75246.75-4.23%265,005
Jul 10, 2026254.56261.95252.53257.66257.660.36%227,810
Jul 9, 2026253.05261.24251.02256.73256.733.39%209,286
Jul 8, 2026242.55249.67242.01248.31248.310.45%223,356
Jul 7, 2026253.67255.40243.18247.20247.20-5.58%486,958
Jul 6, 2026268.62276.29261.45261.80261.80-1.37%374,152
Jul 2, 2026284.97286.04258.43265.43265.43-6.39%507,913
Jul 1, 2026293.54293.54280.30283.55283.55-4.65%434,803
Jun 30, 2026292.66298.87291.23297.39297.392.71%299,167
Jun 29, 2026280.66292.68270.00289.53289.530.87%379,128
Jun 26, 2026276.23287.18273.14287.02287.021.85%1,514,178
Jun 25, 2026275.04286.09272.50281.80281.804.52%411,342
Jun 24, 2026261.97279.10257.28269.62269.621.61%462,886
Jun 23, 2026265.73275.00264.03265.34265.34-4.44%308,631
Jun 22, 2026275.01281.55273.69277.68277.680.98%245,472
Jun 18, 2026268.23276.42265.70274.98274.984.19%632,562
Jun 17, 2026256.79270.68255.79263.91263.912.90%618,692
Jun 16, 2026255.00259.30253.50256.48256.481.72%258,522
Jun 15, 2026251.99254.50244.67252.14252.141.97%359,913
Jun 12, 2026250.66257.14244.53247.26247.260.51%444,721
Jun 11, 2026228.81247.03227.95246.00246.009.80%409,746
Jun 10, 2026229.69236.62223.87224.05224.05-3.12%322,968
Jun 9, 2026228.08234.05222.95231.27231.272.55%366,890
Jun 8, 2026224.71228.66219.96225.52225.522.16%180,753
Jun 5, 2026222.80230.00218.26220.75220.75-2.94%475,132
Jun 4, 2026226.33230.00218.10227.44227.44-0.47%362,307
Jun 3, 2026228.40230.08224.29228.52228.52-0.64%296,273
Jun 2, 2026224.33233.45224.15230.00230.003.11%288,368
Jun 1, 2026219.09223.09217.24223.07223.071.38%300,818
May 29, 2026221.67223.68216.96220.04220.04-0.99%402,399
May 28, 2026218.71225.02217.06222.23222.230.15%242,310
May 27, 2026222.10224.73218.66222.04221.90-0.40%270,944
May 26, 2026220.82227.24216.58222.93222.783.67%272,536
May 22, 2026212.54217.91210.69215.04214.902.34%215,217
May 21, 2026202.96211.88201.05210.12209.981.98%292,880
May 20, 2026197.29206.20194.91206.05205.926.21%225,758
May 19, 2026199.73199.73193.55194.00193.87-4.10%346,398
May 18, 2026206.20209.92198.43202.29202.16-1.33%285,040
May 15, 2026204.80206.24200.12205.02204.89-2.88%317,855
May 14, 2026214.08215.62210.01211.09210.950.02%298,356
May 13, 2026205.49213.84204.00211.05210.913.63%317,905