Skip to main content
Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
287.02
+5.22 (1.85%)
At close: Jun 26, 2026, 4:00 PM EDT
288.45
+1.43 (0.50%)
After-hours: Jun 26, 2026, 7:42 PM EDT

Materion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 2026181.68185.24177.22178.36178.24-1.43%230,231
Apr 20, 2026180.57183.96180.21180.95180.83-0.55%191,883
Apr 17, 2026170.08181.95169.44181.95181.839.25%273,533
Apr 16, 2026163.32168.06163.32166.55166.442.23%164,158
Apr 15, 2026164.05164.32160.63162.92162.81-1.49%130,050
Apr 14, 2026168.55169.02165.19165.39165.28-1.16%144,107
Apr 13, 2026162.26167.51160.61167.33167.222.44%261,610
Apr 10, 2026164.63165.31162.49163.34163.230.23%109,047
Apr 9, 2026161.35164.65159.26162.97162.860.54%235,904
Apr 8, 2026157.65163.27156.36162.09161.987.44%163,409
Apr 7, 2026148.12151.00146.62150.86150.761.34%120,239
Apr 6, 2026148.67150.05145.97148.86148.76-0.17%114,451
Apr 2, 2026142.87150.49142.76149.12149.020.82%175,207
Apr 1, 2026147.42151.95146.30147.91147.812.25%233,196
Mar 31, 2026140.13145.62138.65144.65144.565.26%223,713
Mar 30, 2026143.93143.93136.03137.42137.33-2.81%187,283
Mar 27, 2026139.64142.62139.00141.39141.300.50%127,430
Mar 26, 2026145.27147.29140.07140.68140.59-5.02%179,653
Mar 25, 2026144.71148.53143.10148.11148.014.71%178,535
Mar 24, 2026135.33143.04135.33141.45141.362.51%373,369
Mar 23, 2026136.71142.41135.50137.98137.894.48%357,977
Mar 20, 2026137.45138.72129.54132.06131.97-2.48%454,796
Mar 19, 2026135.70138.46134.21135.42135.33-4.22%219,405
Mar 18, 2026141.78145.16141.17141.39141.30-2.13%247,245
Mar 17, 2026144.31146.74142.53144.47144.380.27%294,453
Mar 16, 2026137.00144.85136.96144.08143.995.95%374,903
Mar 13, 2026138.99142.17133.88135.99135.90-1.74%253,199
Mar 12, 2026143.42143.75138.08138.40138.31-3.47%248,135
Mar 11, 2026146.38146.85142.27143.37143.28-2.85%198,325
Mar 10, 2026145.74151.14145.45147.58147.481.62%156,087
Mar 9, 2026139.36146.22135.20145.23145.140.72%198,505
Mar 6, 2026146.55148.50142.46144.19144.10-4.13%249,571
Mar 5, 2026157.74160.10146.02150.40150.30-6.06%261,252
Mar 4, 2026162.73162.73157.16160.11160.01-0.71%298,700
Mar 3, 2026157.26162.81154.00161.26161.15-3.20%281,625
Mar 2, 2026161.09168.92159.28166.59166.482.16%348,310
Feb 27, 2026159.08164.05156.45163.06162.951.12%229,013
Feb 26, 2026160.61161.44154.38161.26161.15-0.17%248,036
Feb 25, 2026157.47163.28156.00161.53161.424.17%343,872
Feb 24, 2026145.45155.28145.45155.07154.976.07%286,611
Feb 23, 2026148.96148.96143.29146.19146.09-1.91%179,092
Feb 20, 2026149.37150.82145.51149.03148.93-1.21%130,688
Feb 19, 2026150.13152.07148.39150.85150.75-1.39%134,754
Feb 18, 2026153.39159.03151.42153.11152.87-0.13%196,073
Feb 17, 2026157.09157.09145.99153.31153.07-3.99%291,050
Feb 13, 2026157.00162.29154.37159.68159.430.43%211,708
Feb 12, 2026161.83172.03158.24159.00158.751.20%384,791
Feb 11, 2026153.20157.56148.90157.11156.864.32%218,777
Feb 10, 2026151.05152.39148.61150.60150.360.23%117,826
Feb 9, 2026151.01152.44149.83150.26150.02-0.73%106,609
Feb 6, 2026147.09152.79147.09151.37151.133.80%191,775
Feb 5, 2026148.89151.42144.62145.83145.60-3.83%197,217
Feb 4, 2026147.29152.13146.01151.63151.394.57%306,314
Feb 3, 2026141.60145.46140.77145.01144.783.35%167,337