Skip to main content
logo
Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
222.93
+7.89 (3.67%)
At close: May 26, 2026, 4:00 PM EDT
227.00
+4.07 (1.83%)
After-hours: May 26, 2026, 5:06 PM EDT

Materion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 2026220.82227.24216.58222.93222.933.67%268,676
May 22, 2026212.54217.91210.69215.04215.042.34%213,168
May 21, 2026202.96211.88201.05210.12210.121.98%292,859
May 20, 2026197.29206.20194.91206.05206.056.21%223,804
May 19, 2026199.73199.73193.55194.00194.00-4.10%346,389
May 18, 2026206.20209.92198.43202.29202.29-1.33%279,535
May 15, 2026204.80206.24200.12205.02205.02-2.88%317,855
May 14, 2026214.08215.62210.01211.09211.090.02%298,356
May 13, 2026205.49213.84204.00211.05211.053.63%317,905
May 12, 2026201.76206.54198.77203.65203.650.31%249,733
May 11, 2026200.95204.83199.33203.03203.031.84%393,180
May 8, 2026195.63201.61195.58199.37199.374.35%189,347
May 7, 2026199.13199.13189.18191.06191.06-2.95%297,629
May 6, 2026201.88201.88193.62196.86196.86-0.03%345,591
May 5, 2026191.41200.50191.41196.92196.923.97%269,811
May 4, 2026187.13189.97184.38189.40189.400.63%195,931
May 1, 2026182.20191.65181.82188.22188.222.40%309,318
Apr 30, 2026176.86185.93175.19183.81183.816.53%659,937
Apr 29, 2026179.94194.28164.03172.54172.54-2.67%417,890
Apr 28, 2026179.25181.20177.09177.28177.28-2.35%215,447
Apr 27, 2026186.39187.00181.54181.55181.55-2.33%239,260
Apr 24, 2026184.67187.49182.68185.89185.891.44%166,178
Apr 23, 2026176.92183.33176.79183.25183.252.20%191,252
Apr 22, 2026182.09182.26177.36179.31179.310.53%202,128
Apr 21, 2026181.68185.24177.22178.36178.36-1.43%230,231
Apr 20, 2026180.57183.96180.21180.95180.95-0.55%191,883
Apr 17, 2026170.08181.95169.44181.95181.959.25%273,533
Apr 16, 2026163.32168.06163.32166.55166.552.23%164,158
Apr 15, 2026164.05164.32160.63162.92162.92-1.49%130,050
Apr 14, 2026168.55169.02165.19165.39165.39-1.16%144,107
Apr 13, 2026162.26167.51160.61167.33167.332.44%261,610
Apr 10, 2026164.63165.31162.49163.34163.340.23%109,047
Apr 9, 2026161.35164.65159.26162.97162.970.54%235,904
Apr 8, 2026157.65163.27156.36162.09162.097.44%163,409
Apr 7, 2026148.12151.00146.62150.86150.861.34%120,239
Apr 6, 2026148.67150.05145.97148.86148.86-0.17%114,451
Apr 2, 2026142.87150.49142.76149.12149.120.82%175,207
Apr 1, 2026147.42151.95146.30147.91147.912.25%233,196
Mar 31, 2026140.13145.62138.65144.65144.655.26%223,713
Mar 30, 2026143.93143.93136.03137.42137.42-2.81%187,283
Mar 27, 2026139.64142.62139.00141.39141.390.50%127,430
Mar 26, 2026145.27147.29140.07140.68140.68-5.02%179,653
Mar 25, 2026144.71148.53143.10148.11148.114.71%178,535
Mar 24, 2026135.33143.04135.33141.45141.452.51%373,369
Mar 23, 2026136.71142.41135.50137.98137.984.48%357,977
Mar 20, 2026137.45138.72129.54132.06132.06-2.48%454,796
Mar 19, 2026135.70138.46134.21135.42135.42-4.22%219,405
Mar 18, 2026141.78145.16141.17141.39141.39-2.13%247,245
Mar 17, 2026144.31146.74142.53144.47144.470.27%294,453
Mar 16, 2026137.00144.85136.96144.08144.085.95%374,903