Skip to main content
logo
Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
265.43
-18.12 (-6.39%)
At close: Jul 2, 2026, 4:00 PM EDT
262.50
-2.93 (-1.10%)
After-hours: Jul 2, 2026, 7:55 PM EDT

Materion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 2026201.76206.54198.77203.65203.520.31%249,733
May 11, 2026200.95204.83199.33203.03202.901.84%393,180
May 8, 2026195.63201.61195.58199.37199.244.35%189,347
May 7, 2026199.13199.13189.18191.06190.94-2.95%297,629
May 6, 2026201.88201.88193.62196.86196.73-0.03%345,591
May 5, 2026191.41200.50191.41196.92196.793.97%269,811
May 4, 2026187.13189.97184.38189.40189.280.63%195,931
May 1, 2026182.20191.65181.82188.22188.102.40%309,318
Apr 30, 2026176.86185.93175.19183.81183.696.53%659,937
Apr 29, 2026179.94194.28164.03172.54172.43-2.67%417,890
Apr 28, 2026179.25181.20177.09177.28177.16-2.35%215,447
Apr 27, 2026186.39187.00181.54181.55181.43-2.33%239,260
Apr 24, 2026184.67187.49182.68185.89185.771.44%166,178
Apr 23, 2026176.92183.33176.79183.25183.132.20%191,252
Apr 22, 2026182.09182.26177.36179.31179.190.53%202,128