Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
177.28
-4.27 (-2.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Materion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 179.25 | 181.20 | 177.09 | 177.28 | 177.28 | -2.35% | 212,851 |
| Apr 27, 2026 | 186.39 | 187.00 | 181.54 | 181.55 | 181.55 | -2.33% | 239,157 |
| Apr 24, 2026 | 184.67 | 187.49 | 182.68 | 185.89 | 185.89 | 1.44% | 152,459 |
| Apr 23, 2026 | 176.92 | 183.33 | 176.79 | 183.25 | 183.25 | 2.20% | 191,239 |
| Apr 22, 2026 | 182.09 | 182.26 | 177.36 | 179.31 | 179.31 | 0.53% | 194,686 |
| Apr 21, 2026 | 181.68 | 185.24 | 177.22 | 178.36 | 178.36 | -1.43% | 230,190 |
| Apr 20, 2026 | 180.57 | 183.96 | 180.21 | 180.95 | 180.95 | -0.55% | 184,352 |
| Apr 17, 2026 | 170.08 | 181.95 | 169.44 | 181.95 | 181.95 | 9.25% | 273,011 |
| Apr 16, 2026 | 163.32 | 168.06 | 163.32 | 166.55 | 166.55 | 2.23% | 164,048 |
| Apr 15, 2026 | 164.05 | 164.32 | 160.63 | 162.92 | 162.92 | -1.49% | 130,049 |
| Apr 14, 2026 | 168.55 | 169.02 | 165.19 | 165.39 | 165.39 | -1.16% | 141,980 |
| Apr 13, 2026 | 162.26 | 167.51 | 160.61 | 167.33 | 167.33 | 2.44% | 259,497 |
| Apr 10, 2026 | 164.63 | 165.31 | 162.49 | 163.34 | 163.34 | 0.23% | 109,045 |
| Apr 9, 2026 | 161.35 | 164.65 | 159.26 | 162.97 | 162.97 | 0.54% | 235,885 |
| Apr 8, 2026 | 157.65 | 163.27 | 156.36 | 162.09 | 162.09 | 7.44% | 163,397 |
| Apr 7, 2026 | 148.12 | 151.00 | 146.62 | 150.86 | 150.86 | 1.34% | 120,038 |
| Apr 6, 2026 | 148.67 | 150.05 | 145.97 | 148.86 | 148.86 | -0.17% | 114,451 |
| Apr 2, 2026 | 142.87 | 150.49 | 142.76 | 149.12 | 149.12 | 0.82% | 175,157 |
| Apr 1, 2026 | 147.42 | 151.95 | 146.30 | 147.91 | 147.91 | 2.25% | 233,190 |
| Mar 31, 2026 | 140.13 | 145.62 | 138.65 | 144.65 | 144.65 | 5.26% | 223,713 |
| Mar 30, 2026 | 143.93 | 143.93 | 136.03 | 137.42 | 137.42 | -2.81% | 187,268 |
| Mar 27, 2026 | 139.64 | 142.62 | 139.00 | 141.39 | 141.39 | 0.50% | 126,622 |
| Mar 26, 2026 | 145.27 | 147.29 | 140.07 | 140.68 | 140.68 | -5.02% | 179,649 |
| Mar 25, 2026 | 144.71 | 148.53 | 143.10 | 148.11 | 148.11 | 4.71% | 178,504 |
| Mar 24, 2026 | 135.33 | 143.04 | 135.33 | 141.45 | 141.45 | 2.51% | 373,117 |
| Mar 23, 2026 | 136.71 | 142.41 | 135.50 | 137.98 | 137.98 | 4.48% | 357,976 |
| Mar 20, 2026 | 137.45 | 138.72 | 129.54 | 132.06 | 132.06 | -2.48% | 438,679 |
| Mar 19, 2026 | 135.70 | 138.46 | 134.21 | 135.42 | 135.42 | -4.22% | 218,113 |
| Mar 18, 2026 | 141.78 | 145.16 | 141.17 | 141.39 | 141.39 | -2.13% | 246,780 |
| Mar 17, 2026 | 144.31 | 146.74 | 142.53 | 144.47 | 144.47 | 0.27% | 294,453 |
| Mar 16, 2026 | 137.00 | 144.85 | 136.96 | 144.08 | 144.08 | 5.95% | 371,676 |
| Mar 13, 2026 | 138.99 | 142.17 | 133.88 | 135.99 | 135.99 | -1.74% | 253,199 |
| Mar 12, 2026 | 143.42 | 143.75 | 138.08 | 138.40 | 138.40 | -3.47% | 248,126 |
| Mar 11, 2026 | 146.38 | 146.85 | 142.27 | 143.37 | 143.37 | -2.85% | 198,310 |
| Mar 10, 2026 | 145.74 | 151.14 | 145.45 | 147.58 | 147.58 | 1.62% | 156,066 |
| Mar 9, 2026 | 139.36 | 146.22 | 135.20 | 145.23 | 145.23 | 0.72% | 198,350 |
| Mar 6, 2026 | 146.55 | 148.50 | 142.46 | 144.19 | 144.19 | -4.13% | 247,837 |
| Mar 5, 2026 | 157.74 | 160.10 | 146.02 | 150.40 | 150.40 | -6.06% | 258,845 |
| Mar 4, 2026 | 162.73 | 162.73 | 157.16 | 160.11 | 160.11 | -0.71% | 294,416 |
| Mar 3, 2026 | 157.26 | 162.81 | 154.00 | 161.26 | 161.26 | -3.20% | 276,814 |
| Mar 2, 2026 | 161.09 | 168.92 | 159.28 | 166.59 | 166.59 | 2.16% | 346,656 |
| Feb 27, 2026 | 159.08 | 164.05 | 156.45 | 163.06 | 163.06 | 1.12% | 224,500 |
| Feb 26, 2026 | 160.61 | 161.44 | 154.38 | 161.26 | 161.26 | -0.17% | 247,558 |
| Feb 25, 2026 | 157.47 | 163.28 | 156.00 | 161.53 | 161.53 | 4.17% | 341,515 |
| Feb 24, 2026 | 145.45 | 155.28 | 145.45 | 155.07 | 155.07 | 6.07% | 285,197 |
| Feb 23, 2026 | 148.96 | 148.96 | 143.29 | 146.19 | 146.19 | -1.91% | 177,619 |
| Feb 20, 2026 | 149.37 | 150.82 | 145.51 | 149.03 | 149.03 | -1.21% | 130,688 |
| Feb 19, 2026 | 150.13 | 152.07 | 148.39 | 150.85 | 150.85 | -1.48% | 134,651 |
| Feb 18, 2026 | 153.39 | 159.03 | 151.42 | 153.11 | 152.97 | -0.13% | 194,576 |
| Feb 17, 2026 | 157.09 | 157.09 | 145.99 | 153.31 | 153.17 | -3.99% | 291,050 |
| Feb 13, 2026 | 157.00 | 162.29 | 154.37 | 159.68 | 159.53 | 0.43% | 211,708 |
| Feb 12, 2026 | 161.83 | 172.03 | 158.24 | 159.00 | 158.85 | 1.20% | 384,791 |
| Feb 11, 2026 | 153.20 | 157.56 | 148.90 | 157.11 | 156.97 | 4.32% | 218,777 |
| Feb 10, 2026 | 151.05 | 152.39 | 148.61 | 150.60 | 150.46 | 0.23% | 117,826 |
| Feb 9, 2026 | 151.01 | 152.44 | 149.83 | 150.26 | 150.12 | -0.73% | 106,609 |
| Feb 6, 2026 | 147.09 | 152.79 | 147.09 | 151.37 | 151.23 | 3.80% | 191,775 |
| Feb 5, 2026 | 148.89 | 151.42 | 144.62 | 145.83 | 145.70 | -3.83% | 197,217 |
| Feb 4, 2026 | 147.29 | 152.13 | 146.01 | 151.63 | 151.49 | 4.57% | 306,314 |
| Feb 3, 2026 | 141.60 | 145.46 | 140.77 | 145.01 | 144.88 | 3.35% | 167,337 |
| Feb 2, 2026 | 137.38 | 141.09 | 136.64 | 140.31 | 140.18 | 1.47% | 151,096 |
| Jan 30, 2026 | 138.27 | 141.67 | 135.31 | 138.28 | 138.15 | -2.56% | 244,021 |
| Jan 29, 2026 | 137.14 | 142.02 | 135.59 | 141.92 | 141.79 | 4.95% | 201,649 |
| Jan 28, 2026 | 136.15 | 136.70 | 132.48 | 135.22 | 135.10 | 0.43% | 244,101 |
| Jan 27, 2026 | 135.90 | 135.90 | 132.01 | 134.64 | 134.52 | -0.92% | 144,566 |
| Jan 26, 2026 | 137.50 | 137.50 | 134.17 | 135.89 | 135.77 | 0.58% | 224,001 |
| Jan 23, 2026 | 139.14 | 141.42 | 130.50 | 135.11 | 134.99 | -9.19% | 348,604 |
| Jan 22, 2026 | 150.30 | 152.99 | 148.12 | 148.78 | 148.64 | -0.23% | 170,802 |
| Jan 21, 2026 | 147.50 | 149.49 | 146.44 | 149.12 | 148.98 | 2.44% | 220,773 |
| Jan 20, 2026 | 145.07 | 149.00 | 144.63 | 145.57 | 145.44 | -0.23% | 137,403 |
| Jan 16, 2026 | 148.33 | 148.85 | 145.81 | 145.91 | 145.78 | -2.20% | 164,611 |
| Jan 15, 2026 | 147.32 | 151.02 | 147.32 | 149.19 | 149.05 | 1.37% | 225,354 |
| Jan 14, 2026 | 144.49 | 148.25 | 143.21 | 147.18 | 147.05 | 5.31% | 175,854 |
| Jan 13, 2026 | 140.71 | 141.03 | 138.80 | 139.76 | 139.63 | 0.16% | 77,606 |
| Jan 12, 2026 | 138.37 | 141.39 | 138.00 | 139.53 | 139.40 | 1.13% | 109,243 |
| Jan 9, 2026 | 137.13 | 138.12 | 134.86 | 137.97 | 137.84 | 1.28% | 127,460 |
| Jan 8, 2026 | 130.41 | 136.34 | 130.41 | 136.22 | 136.10 | 3.16% | 95,407 |
| Jan 7, 2026 | 133.62 | 134.31 | 129.81 | 132.05 | 131.93 | -1.92% | 195,821 |
| Jan 6, 2026 | 129.41 | 134.69 | 129.41 | 134.64 | 134.52 | 3.81% | 116,464 |
| Jan 5, 2026 | 129.18 | 132.03 | 129.18 | 129.70 | 129.58 | 0.91% | 118,912 |
| Jan 2, 2026 | 125.53 | 128.78 | 125.02 | 128.53 | 128.41 | 3.39% | 118,632 |
| Dec 31, 2025 | 126.66 | 126.70 | 124.32 | 124.32 | 124.21 | -1.80% | 105,618 |
| Dec 30, 2025 | 127.70 | 127.92 | 125.91 | 126.60 | 126.48 | -0.14% | 73,223 |
| Dec 29, 2025 | 127.76 | 127.76 | 125.53 | 126.78 | 126.66 | -1.64% | 80,344 |
| Dec 26, 2025 | 128.89 | 129.00 | 127.13 | 128.90 | 128.78 | 0.74% | 72,550 |
| Dec 24, 2025 | 127.46 | 128.69 | 127.46 | 127.95 | 127.83 | -0.50% | 53,088 |
| Dec 23, 2025 | 128.04 | 129.78 | 127.33 | 128.59 | 128.47 | 0.09% | 101,913 |
| Dec 22, 2025 | 128.59 | 130.23 | 127.68 | 128.47 | 128.35 | 1.43% | 132,252 |
| Dec 19, 2025 | 124.04 | 127.09 | 124.04 | 126.66 | 126.54 | 1.41% | 651,029 |
| Dec 18, 2025 | 124.74 | 126.31 | 121.06 | 124.90 | 124.79 | 0.56% | 182,718 |
| Dec 17, 2025 | 125.69 | 129.70 | 124.21 | 124.21 | 124.10 | -1.26% | 147,775 |
| Dec 16, 2025 | 126.28 | 126.98 | 124.64 | 125.79 | 125.67 | -0.16% | 117,959 |
| Dec 15, 2025 | 128.99 | 128.99 | 124.47 | 125.99 | 125.87 | -1.44% | 137,322 |
| Dec 12, 2025 | 131.25 | 132.03 | 127.50 | 127.83 | 127.71 | -2.13% | 148,403 |
| Dec 11, 2025 | 127.42 | 131.13 | 127.42 | 130.61 | 130.49 | 2.48% | 146,718 |
| Dec 10, 2025 | 124.45 | 129.33 | 123.80 | 127.45 | 127.33 | 2.36% | 193,153 |
| Dec 9, 2025 | 122.28 | 125.91 | 121.45 | 124.51 | 124.40 | 1.03% | 103,259 |
| Dec 8, 2025 | 125.91 | 125.91 | 122.48 | 123.24 | 123.13 | -1.60% | 177,534 |
| Dec 5, 2025 | 124.33 | 127.88 | 121.31 | 125.25 | 125.14 | 1.50% | 322,478 |
| Dec 4, 2025 | 124.36 | 124.80 | 122.04 | 123.40 | 123.29 | -1.85% | 111,986 |
| Dec 3, 2025 | 122.25 | 125.92 | 117.17 | 125.73 | 125.62 | 2.97% | 140,571 |