Skip to main content
Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
142.26
-1.93 (-1.34%)
Mar 9, 2026, 2:54 PM EDT - Market open

Materion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026139.36142.47135.20142.04--1.49%118,545
Mar 6, 2026146.55148.50142.46144.19144.19-4.13%247,837
Mar 5, 2026157.74160.10146.02150.40150.40-6.06%258,845
Mar 4, 2026162.73162.73157.16160.11160.11-0.71%294,416
Mar 3, 2026157.26162.81154.00161.26161.26-3.20%276,814
Mar 2, 2026161.09168.92159.28166.59166.592.16%346,656
Feb 27, 2026159.08164.05156.45163.06163.061.12%224,500
Feb 26, 2026160.61161.44154.38161.26161.26-0.17%247,558
Feb 25, 2026157.47163.28156.00161.53161.534.17%341,515
Feb 24, 2026145.45155.28145.45155.07155.076.07%285,197
Feb 23, 2026148.96148.96143.29146.19146.19-1.91%177,619
Feb 20, 2026149.37150.82145.51149.03149.03-1.21%130,688
Feb 19, 2026150.13152.07148.39150.85150.85-1.48%134,651
Feb 18, 2026153.39159.03151.42153.11152.97-0.13%194,576
Feb 17, 2026157.09157.09145.99153.31153.17-3.99%291,050
Feb 13, 2026157.00162.29154.37159.68159.530.43%211,708
Feb 12, 2026161.83172.03158.24159.00158.851.20%384,791
Feb 11, 2026153.20157.56148.90157.11156.974.32%218,777
Feb 10, 2026151.05152.39148.61150.60150.460.23%117,826
Feb 9, 2026151.01152.44149.83150.26150.12-0.73%106,609
Feb 6, 2026147.09152.79147.09151.37151.233.80%191,775
Feb 5, 2026148.89151.42144.62145.83145.70-3.83%197,217
Feb 4, 2026147.29152.13146.01151.63151.494.57%306,314
Feb 3, 2026141.60145.46140.77145.01144.883.35%167,337
Feb 2, 2026137.38141.09136.64140.31140.181.47%151,096
Jan 30, 2026138.27141.67135.31138.28138.15-2.56%244,021
Jan 29, 2026137.14142.02135.59141.92141.794.95%201,649
Jan 28, 2026136.15136.70132.48135.22135.100.43%244,101
Jan 27, 2026135.90135.90132.01134.64134.52-0.92%144,566
Jan 26, 2026137.50137.50134.17135.89135.770.58%224,001
Jan 23, 2026139.14141.42130.50135.11134.99-9.19%348,604
Jan 22, 2026150.30152.99148.12148.78148.64-0.23%170,802
Jan 21, 2026147.50149.49146.44149.12148.982.44%220,773
Jan 20, 2026145.07149.00144.63145.57145.44-0.23%137,403
Jan 16, 2026148.33148.85145.81145.91145.78-2.20%164,611
Jan 15, 2026147.32151.02147.32149.19149.051.37%225,354
Jan 14, 2026144.49148.25143.21147.18147.055.31%175,854
Jan 13, 2026140.71141.03138.80139.76139.630.16%77,606
Jan 12, 2026138.37141.39138.00139.53139.401.13%109,243
Jan 9, 2026137.13138.12134.86137.97137.841.28%127,460
Jan 8, 2026130.41136.34130.41136.22136.103.16%95,407
Jan 7, 2026133.62134.31129.81132.05131.93-1.92%195,821
Jan 6, 2026129.41134.69129.41134.64134.523.81%116,464
Jan 5, 2026129.18132.03129.18129.70129.580.91%118,912
Jan 2, 2026125.53128.78125.02128.53128.413.39%118,632
Dec 31, 2025126.66126.70124.32124.32124.21-1.80%105,618
Dec 30, 2025127.70127.92125.91126.60126.48-0.14%73,223
Dec 29, 2025127.76127.76125.53126.78126.66-1.64%80,344
Dec 26, 2025128.89129.00127.13128.90128.780.74%72,550
Dec 24, 2025127.46128.69127.46127.95127.83-0.50%53,088
Dec 23, 2025128.04129.78127.33128.59128.470.09%101,913
Dec 22, 2025128.59130.23127.68128.47128.351.43%132,252
Dec 19, 2025124.04127.09124.04126.66126.541.41%651,029
Dec 18, 2025124.74126.31121.06124.90124.790.56%182,718
Dec 17, 2025125.69129.70124.21124.21124.10-1.26%147,775
Dec 16, 2025126.28126.98124.64125.79125.67-0.16%117,959
Dec 15, 2025128.99128.99124.47125.99125.87-1.44%137,322
Dec 12, 2025131.25132.03127.50127.83127.71-2.13%148,403
Dec 11, 2025127.42131.13127.42130.61130.492.48%146,718
Dec 10, 2025124.45129.33123.80127.45127.332.36%193,153
Dec 9, 2025122.28125.91121.45124.51124.401.03%103,259
Dec 8, 2025125.91125.91122.48123.24123.13-1.60%177,534
Dec 5, 2025124.33127.88121.31125.25125.141.50%322,478
Dec 4, 2025124.36124.80122.04123.40123.29-1.85%111,986
Dec 3, 2025122.25125.92117.17125.73125.622.97%140,571
Dec 2, 2025122.63122.78120.53122.10121.990.23%72,706
Dec 1, 2025120.50122.18119.63121.82121.71-0.30%97,704
Nov 28, 2025121.66122.95120.28122.19122.081.16%69,183
Nov 26, 2025118.15123.26118.15120.79120.680.04%194,553
Nov 25, 2025118.43122.26118.43120.74120.632.49%103,417
Nov 24, 2025116.02120.39116.02117.81117.700.29%92,442
Nov 21, 2025114.41120.19113.83117.47117.363.42%132,722
Nov 20, 2025115.56117.60112.87113.58113.48-0.80%107,290
Nov 19, 2025114.95116.59113.88114.50114.400.58%109,642
Nov 18, 2025112.56114.26110.69113.84113.740.81%96,691
Nov 17, 2025116.18116.80112.85112.92112.82-2.99%88,764
Nov 14, 2025115.66116.75114.93116.40116.29-0.80%105,994
Nov 13, 2025119.49120.79116.33117.34117.23-1.99%121,378
Nov 12, 2025120.78123.15119.72119.72119.47-121,387
Nov 11, 2025117.79119.97116.55119.72119.471.31%117,153
Nov 10, 2025117.65119.73117.04118.17117.921.77%119,539
Nov 7, 2025113.97116.27111.44116.11115.870.84%116,340
Nov 6, 2025114.52116.62112.25115.14114.90-0.71%129,785
Nov 5, 2025112.05116.63111.62115.96115.724.00%131,956
Nov 4, 2025112.15114.45111.02111.50111.27-2.59%144,160
Nov 3, 2025114.63114.64111.01114.47114.23-0.14%214,614
Oct 31, 2025115.03115.92112.75114.63114.39-0.76%200,673
Oct 30, 2025113.51115.92109.61115.51115.27-0.53%359,750
Oct 29, 2025124.29129.01114.57116.12115.88-13.27%403,811
Oct 28, 2025132.50135.33131.15133.89133.611.29%126,632
Oct 27, 2025134.40134.56131.71132.19131.91-1.64%124,480
Oct 24, 2025133.00135.14132.13134.39134.111.82%78,859
Oct 23, 2025130.00132.00130.00131.99131.722.17%119,834
Oct 22, 2025128.87130.51128.02129.19128.92-1.01%127,468
Oct 21, 2025132.61134.23129.38130.51130.24-2.82%185,465
Oct 20, 2025130.00134.51130.00134.30134.024.23%118,779
Oct 17, 2025126.16129.15124.99128.85128.580.80%213,465
Oct 16, 2025128.89131.95127.70127.83127.56-0.66%142,048
Oct 15, 2025128.56130.72126.00128.68128.411.05%147,331
Oct 14, 2025124.49129.09122.48127.34127.071.53%152,216