NYSE : MTRN
Materion Corporation — Price history
Materials · Other Industrial Metals & Mining · United States
Last price 221.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Materion Corporation (MTRN) closed at 216.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 230.03 | 233 | 216.72 | 216.84 | 190,518 | -2.30% |
| 2026-10-30 | 225.01 | 228.38 | 217.65 | 221.94 | 198,104 | -7.45% |
| 2026-10-29 | 235.97 | 245.23 | 235.97 | 239.81 | 103,456 | -0.69% |
| 2026-10-28 | 239.69 | 244.1 | 236.45 | 241.48 | 153,215 | +2.48% |
| 2026-10-27 | 233.25 | 236.3 | 231.05 | 235.63 | 184,289 | +4.01% |
| 2026-10-26 | 227.83 | 233.42 | 222.07 | 226.55 | 129,777 | +2.48% |
| 2026-10-23 | 217.71 | 227.49 | 216.315 | 221.06 | 207,945 | +0.89% |
| 2026-10-22 | 240.11 | 249.1 | 213.79 | 219.12 | 254,093 | -12.43% |
| 2026-10-21 | 243.92 | 252.81 | 243.605 | 250.22 | 292,415 | +4.38% |
| 2026-10-20 | 238.08 | 247 | 234.55 | 239.72 | 161,919 | -1.54% |
| 2026-10-19 | 249.96 | 250.72 | 242.73 | 243.48 | 166,247 | -0.80% |
| 2026-10-16 | 249.51 | 255.59 | 243.22 | 245.44 | 227,453 | -2.66% |
| 2026-10-15 | 248.28 | 253.69 | 237.84 | 252.16 | 244,587 | -1.42% |
| 2026-10-14 | 267.64 | 270.555 | 252.35 | 255.78 | 198,677 | -5.91% |
| 2026-10-13 | 265.63 | 272.355 | 262.2 | 271.84 | 189,095 | +0.63% |
| 2026-10-12 | 277.61 | 277.73 | 269.27 | 270.15 | 169,715 | -3.67% |
| 2026-10-09 | 282.76 | 289.665 | 276.01 | 280.45 | 217,636 | +1.21% |
| 2026-10-08 | 287.76 | 290.58 | 274.66 | 277.11 | 238,904 | -4.68% |
| 2026-10-07 | 303.61 | 305.245 | 289.482 | 290.72 | 298,726 | -6.87% |
| 2026-10-06 | 322.3 | 322.545 | 309.47 | 312.15 | 409,059 | -2.20% |
| 2026-10-05 | 309.55 | 324.985 | 301.07 | 319.18 | 609,877 | +2.25% |
| 2026-10-02 | 292.25 | 314.24 | 289.695 | 312.16 | 404,203 | +9.48% |
| 2026-10-01 | 265.27 | 288.4 | 261.62 | 285.14 | 330,231 | +5.77% |
| 2026-09-30 | 270.16 | 273.91 | 267.71 | 269.59 | 222,471 | +0.38% |
| 2026-09-29 | 265.33 | 269.58 | 261.2 | 268.56 | 149,292 | +2.51% |
| 2026-09-28 | 260.66 | 266.49 | 259.56 | 261.99 | 205,744 | -1.12% |
| 2026-09-25 | 257.78 | 267.22 | 255.95 | 264.96 | 233,903 | +3.44% |
| 2026-09-24 | 249.56 | 258.35 | 247.25 | 256.14 | 229,263 | +0.55% |
| 2026-09-23 | 249.2 | 255.995 | 249.2 | 254.73 | 152,948 | +0.56% |
| 2026-09-22 | 255.39 | 258.82 | 253.05 | 253.3 | 197,666 | -0.52% |
| 2026-09-21 | 257.57 | 257.57 | 253 | 254.63 | 160,638 | +1.23% |
| 2026-09-18 | 251.61 | 252.16 | 247.3 | 251.53 | 424,364 | +0.42% |
| 2026-09-17 | 256.62 | 259.91 | 249.655 | 250.47 | 190,622 | +0.87% |
| 2026-09-16 | 244.54 | 250.29 | 241.94 | 248.31 | 164,946 | +3.69% |
| 2026-09-15 | 243.82 | 243.82 | 234.87 | 239.48 | 241,583 | -0.31% |
| 2026-09-14 | 245.66 | 251.89 | 239.63 | 240.22 | 253,361 | -6.71% |
| 2026-09-11 | 256.7 | 259.53 | 254.22 | 257.51 | 202,439 | +2.32% |
| 2026-09-10 | 245.37 | 252.75 | 245.37 | 251.67 | 250,705 | -0.55% |
| 2026-09-09 | 255.61 | 261.24 | 252.49 | 253.07 | 243,040 | -1.02% |
| 2026-09-08 | 246.13 | 259.86 | 246.13 | 255.69 | 273,123 | +4.69% |
| 2026-09-04 | 240.13 | 246.6 | 237.64 | 244.24 | 158,923 | +1.53% |
| 2026-09-03 | 238.97 | 240.82 | 232.87 | 240.56 | 261,224 | +1.09% |
| 2026-09-02 | 241.7 | 244.46 | 237.08 | 237.97 | 259,842 | +1.61% |
| 2026-09-01 | 230.45 | 235.74 | 225.89 | 234.19 | 274,240 | -0.80% |
| 2026-08-31 | 238.04 | 241.26 | 234.05 | 236.08 | 182,493 | -0.70% |
| 2026-08-28 | 249.84 | 259.7 | 237.33 | 237.74 | 227,051 | -3.42% |
| 2026-08-27 | 231.61 | 247.95 | 231.61 | 246.15 | 381,393 | +4.28% |
| 2026-08-26 | 232.98 | 239.05 | 232.98 | 236.05 | 254,091 | +1.53% |
| 2026-08-25 | 233.29 | 234.35 | 229.915 | 232.5 | 208,161 | +1.16% |
| 2026-08-24 | 229.73 | 232.85 | 225.87 | 229.84 | 189,266 | -0.91% |
| 2026-08-21 | 236.26 | 237.25 | 225.58 | 231.96 | 244,282 | -0.33% |
| 2026-08-20 | 242.03 | 242.15 | 232.32 | 232.72 | 368,762 | -5.04% |
| 2026-08-19 | 269.31 | 269.46 | 242.22 | 245.22 | 433,164 | -7.12% |
| 2026-08-18 | 278.71 | 279.928 | 261.9 | 264.03 | 317,256 | -8.26% |
| 2026-08-17 | 284.96 | 289.99 | 284.44 | 287.79 | 232,504 | +1.64% |
| 2026-08-14 | 280.76 | 289.999 | 279.71 | 283.14 | 242,849 | +0.28% |
| 2026-08-13 | 281.55 | 290.17 | 280.868 | 282.36 | 359,019 | -0.32% |
| 2026-08-12 | 290.73 | 290.73 | 282.95 | 283.26 | 190,893 | +0.88% |
| 2026-08-11 | 284.24 | 285.16 | 279.74 | 280.8 | 203,815 | +0.40% |
| 2026-08-10 | 290.78 | 295.88 | 279.19 | 279.67 | 353,858 | -3.58% |
| 2026-08-07 | 288.01 | 300.99 | 287.33 | 290.05 | 448,367 | +4.24% |
| 2026-08-06 | 290.84 | 290.84 | 271.75 | 278.26 | 585,895 | -6.33% |
| 2026-08-05 | 250.59 | 304.58 | 250.26 | 297.08 | 926,281 | +30.81% |
| 2026-08-04 | 222.72 | 227.98 | 219.02 | 227.1 | 411,551 | +6.26% |
| 2026-08-03 | 207.2 | 217.13 | 204.79 | 213.73 | 345,108 | +1.37% |
| 2026-07-31 | 214.08 | 216.25 | 204.82 | 210.84 | 734,302 | +1.31% |
| 2026-07-30 | 199.67 | 211.32 | 197.05 | 208.11 | 387,755 | +9.91% |
| 2026-07-29 | 212.34 | 213 | 188.51 | 189.34 | 580,110 | -9.71% |
| 2026-07-28 | 237.31 | 237.85 | 206.98 | 209.7 | 692,997 | -13.28% |
| 2026-07-27 | 244.23 | 248.99 | 229.17 | 241.82 | 582,251 | +0.33% |
| 2026-07-24 | 249.39 | 250.545 | 240.23 | 241.02 | 263,205 | -3.05% |
| 2026-07-23 | 247.95 | 253.36 | 245 | 248.61 | 267,360 | -0.82% |
| 2026-07-22 | 250 | 255.45 | 249.04 | 250.66 | 208,151 | -1.64% |
| 2026-07-21 | 249.36 | 256.99 | 244.465 | 254.83 | 158,077 | +5.28% |
| 2026-07-20 | 246.34 | 251.205 | 241.23 | 242.05 | 138,503 | -1.25% |
| 2026-07-17 | 235.85 | 247.26 | 231.049 | 245.12 | 220,526 | +0.91% |
| 2026-07-16 | 247.27 | 249.095 | 239 | 242.9 | 254,751 | -3.23% |
| 2026-07-15 | 255.11 | 256.92 | 246.07 | 251 | 317,088 | -0.90% |
| 2026-07-14 | 255.59 | 257.77 | 246.61 | 253.27 | 221,492 | +2.64% |
| 2026-07-13 | 253.12 | 256.075 | 245.745 | 246.75 | 265,012 | -4.23% |
| 2026-07-10 | 254.56 | 261.95 | 252.53 | 257.66 | 227,936 | +0.36% |
| 2026-07-09 | 253.05 | 261.24 | 251.015 | 256.73 | 209,287 | +3.39% |
| 2026-07-08 | 242.55 | 249.67 | 242.01 | 248.31 | 223,363 | +0.45% |
| 2026-07-07 | 253.67 | 255.395 | 243.175 | 247.2 | 490,333 | -5.58% |
| 2026-07-06 | 268.62 | 276.288 | 261.45 | 261.8 | 374,729 | -1.37% |
| 2026-07-02 | 284.97 | 286.04 | 258.43 | 265.43 | 522,970 | -6.39% |
| 2026-07-01 | 293.54 | 293.54 | 280.3 | 283.55 | 445,477 | -4.65% |
| 2026-06-30 | 292.66 | 298.87 | 291.23 | 297.39 | 302,912 | +2.71% |
| 2026-06-29 | 280.66 | 292.68 | 270 | 289.53 | 381,473 | +0.87% |
| 2026-06-26 | 276.23 | 287.18 | 273.14 | 287.02 | 1,602,628 | +1.85% |
| 2026-06-25 | 275.04 | 286.085 | 272.5 | 281.8 | 411,722 | +4.52% |
| 2026-06-24 | 261.97 | 279.103 | 257.28 | 269.62 | 467,749 | +1.61% |
| 2026-06-23 | 265.73 | 275 | 264.03 | 265.34 | 308,960 | -4.44% |
| 2026-06-22 | 275.01 | 281.545 | 273.694 | 277.68 | 283,138 | +0.98% |
| 2026-06-18 | 268.23 | 276.42 | 265.701 | 274.98 | 637,966 | +4.19% |
| 2026-06-17 | 256.79 | 270.68 | 255.785 | 263.91 | 619,392 | +2.90% |
| 2026-06-16 | 255 | 259.3 | 253.5 | 256.48 | 280,522 | +1.72% |
| 2026-06-15 | 251.99 | 254.5 | 244.67 | 252.14 | 387,534 | +1.97% |
| 2026-06-12 | 250.66 | 257.14 | 244.53 | 247.26 | 444,943 | +0.51% |
| 2026-06-11 | 228.81 | 247.025 | 227.95 | 246 | 410,144 | +9.80% |
| 2026-06-10 | 229.69 | 236.62 | 223.87 | 224.05 | 323,439 | -3.12% |
| 2026-06-09 | 228.08 | 234.05 | 222.95 | 231.27 | 410,164 | +2.55% |
| 2026-06-08 | 224.71 | 228.66 | 219.96 | 225.52 | 186,079 | +2.16% |
| 2026-06-05 | 222.8 | 230 | 218.26 | 220.75 | 475,214 | -2.94% |
| 2026-06-04 | 226.33 | 230 | 218.1 | 227.44 | 397,755 | -0.47% |
| 2026-06-03 | 228.4 | 230.08 | 224.29 | 228.52 | 296,621 | -0.64% |
| 2026-06-02 | 224.33 | 233.45 | 224.15 | 230 | 294,146 | +3.11% |
| 2026-06-01 | 219.09 | 223.09 | 217.24 | 223.07 | 303,653 | +1.38% |
| 2026-05-29 | 221.67 | 223.675 | 216.955 | 220.04 | 476,816 | -0.99% |
| 2026-05-28 | 218.71 | 225.02 | 217.06 | 222.23 | 245,095 | +0.15% |
| 2026-05-27 | 222.1 | 224.73 | 218.658 | 222.04 | 272,290 | -0.40% |
| 2026-05-26 | 220.82 | 227.24 | 216.58 | 222.93 | 272,536 | +3.67% |
| 2026-05-22 | 212.54 | 217.91 | 210.693 | 215.04 | 215,217 | +2.34% |
| 2026-05-21 | 202.96 | 211.88 | 201.05 | 210.12 | 292,880 | +1.98% |
| 2026-05-20 | 197.29 | 206.2 | 194.913 | 206.05 | 225,758 | +6.21% |
| 2026-05-19 | 199.73 | 199.73 | 193.55 | 194 | 346,398 | -4.10% |
| 2026-05-18 | 206.2 | 209.92 | 198.43 | 202.29 | 285,040 | -1.33% |
| 2026-05-15 | 204.8 | 206.24 | 200.12 | 205.02 | 317,855 | -2.88% |
| 2026-05-14 | 214.08 | 215.615 | 210.01 | 211.09 | 298,356 | +0.02% |
| 2026-05-13 | 205.49 | 213.84 | 204 | 211.05 | 317,905 | +3.63% |