Materion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	228.40	230.08	224.29	228.52	228.52	-0.64%	296,273
Jun 2, 2026	224.33	233.45	224.15	230.00	230.00	3.11%	288,368
Jun 1, 2026	219.09	223.09	217.24	223.07	223.07	1.38%	300,818
May 29, 2026	221.67	223.68	216.96	220.04	220.04	-0.99%	402,399
May 28, 2026	218.71	225.02	217.06	222.23	222.23	0.15%	242,310
May 27, 2026	222.10	224.73	218.66	222.04	221.90	-0.40%	270,944
May 26, 2026	220.82	227.24	216.58	222.93	222.78	3.67%	272,536
May 22, 2026	212.54	217.91	210.69	215.04	214.90	2.34%	215,217
May 21, 2026	202.96	211.88	201.05	210.12	209.98	1.98%	292,880
May 20, 2026	197.29	206.20	194.91	206.05	205.92	6.21%	225,758
May 19, 2026	199.73	199.73	193.55	194.00	193.87	-4.10%	346,398
May 18, 2026	206.20	209.92	198.43	202.29	202.16	-1.33%	285,040
May 15, 2026	204.80	206.24	200.12	205.02	204.89	-2.88%	317,855
May 14, 2026	214.08	215.62	210.01	211.09	210.95	0.02%	298,356
May 13, 2026	205.49	213.84	204.00	211.05	210.91	3.63%	317,905
May 12, 2026	201.76	206.54	198.77	203.65	203.52	0.31%	249,733
May 11, 2026	200.95	204.83	199.33	203.03	202.90	1.84%	393,180
May 8, 2026	195.63	201.61	195.58	199.37	199.24	4.35%	189,347
May 7, 2026	199.13	199.13	189.18	191.06	190.94	-2.95%	297,629
May 6, 2026	201.88	201.88	193.62	196.86	196.73	-0.03%	345,591
May 5, 2026	191.41	200.50	191.41	196.92	196.79	3.97%	269,811
May 4, 2026	187.13	189.97	184.38	189.40	189.28	0.63%	195,931
May 1, 2026	182.20	191.65	181.82	188.22	188.10	2.40%	309,318
Apr 30, 2026	176.86	185.93	175.19	183.81	183.69	6.53%	659,937
Apr 29, 2026	179.94	194.28	164.03	172.54	172.43	-2.67%	417,890
Apr 28, 2026	179.25	181.20	177.09	177.28	177.16	-2.35%	215,447
Apr 27, 2026	186.39	187.00	181.54	181.55	181.43	-2.33%	239,260
Apr 24, 2026	184.67	187.49	182.68	185.89	185.77	1.44%	166,178
Apr 23, 2026	176.92	183.33	176.79	183.25	183.13	2.20%	191,252
Apr 22, 2026	182.09	182.26	177.36	179.31	179.19	0.53%	202,128
Apr 21, 2026	181.68	185.24	177.22	178.36	178.24	-1.43%	230,231
Apr 20, 2026	180.57	183.96	180.21	180.95	180.83	-0.55%	191,883
Apr 17, 2026	170.08	181.95	169.44	181.95	181.83	9.25%	273,533
Apr 16, 2026	163.32	168.06	163.32	166.55	166.44	2.23%	164,158
Apr 15, 2026	164.05	164.32	160.63	162.92	162.81	-1.49%	130,050
Apr 14, 2026	168.55	169.02	165.19	165.39	165.28	-1.16%	144,107
Apr 13, 2026	162.26	167.51	160.61	167.33	167.22	2.44%	261,610
Apr 10, 2026	164.63	165.31	162.49	163.34	163.23	0.23%	109,047
Apr 9, 2026	161.35	164.65	159.26	162.97	162.86	0.54%	235,904
Apr 8, 2026	157.65	163.27	156.36	162.09	161.98	7.44%	163,409
Apr 7, 2026	148.12	151.00	146.62	150.86	150.76	1.34%	120,239
Apr 6, 2026	148.67	150.05	145.97	148.86	148.76	-0.17%	114,451