Skip to main content
Materion Corporation (MTRN)
NYSE: MTRN · Real-Time Price · USD
125.25
+1.85 (1.50%)
Dec 5, 2025, 4:00 PM EST - Market closed

Materion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025124.33127.88121.31125.25125.251.50%252,910
Dec 4, 2025124.36124.80122.04123.40123.40-1.85%111,986
Dec 3, 2025122.25125.92117.17125.73125.732.97%140,571
Dec 2, 2025122.63122.78120.53122.10122.100.23%72,704
Dec 1, 2025120.50122.18119.63121.82121.82-0.30%97,566
Nov 28, 2025121.66122.95120.28122.19122.191.16%69,183
Nov 26, 2025118.15123.26118.15120.79120.790.04%194,553
Nov 25, 2025118.43122.26118.43120.74120.742.49%103,417
Nov 24, 2025116.02120.39116.02117.81117.810.29%92,442
Nov 21, 2025114.41120.19113.83117.47117.473.42%132,722
Nov 20, 2025115.56117.60112.87113.58113.58-0.80%107,290
Nov 19, 2025114.95116.59113.88114.50114.500.58%109,642
Nov 18, 2025112.56114.26110.69113.84113.840.81%96,691
Nov 17, 2025116.18116.80112.85112.92112.92-2.99%88,764
Nov 14, 2025115.66116.75114.93116.40116.40-0.80%105,994
Nov 13, 2025119.49120.79116.33117.34117.34-1.99%121,378
Nov 12, 2025120.78123.15119.72119.72119.58-121,387
Nov 11, 2025117.79119.97116.55119.72119.581.31%117,153
Nov 10, 2025117.65119.73117.04118.17118.031.77%119,539
Nov 7, 2025113.97116.27111.44116.11115.970.84%116,340
Nov 6, 2025114.52116.62112.25115.14115.01-0.71%129,785
Nov 5, 2025112.05116.63111.62115.96115.824.00%131,956
Nov 4, 2025112.15114.45111.02111.50111.37-2.59%144,160
Nov 3, 2025114.63114.64111.01114.47114.34-0.14%214,614
Oct 31, 2025115.03115.92112.75114.63114.50-0.76%200,673
Oct 30, 2025113.51115.92109.61115.51115.37-0.53%359,750
Oct 29, 2025124.29129.01114.57116.12115.98-13.27%403,811
Oct 28, 2025132.50135.33131.15133.89133.731.29%126,632
Oct 27, 2025134.40134.56131.71132.19132.04-1.64%124,480
Oct 24, 2025133.00135.14132.13134.39134.231.82%78,859
Oct 23, 2025130.00132.00130.00131.99131.842.17%119,834
Oct 22, 2025128.87130.51128.02129.19129.04-1.01%127,468
Oct 21, 2025132.61134.23129.38130.51130.36-2.82%185,465
Oct 20, 2025130.00134.51130.00134.30134.144.23%118,779
Oct 17, 2025126.16129.15124.99128.85128.700.80%213,465
Oct 16, 2025128.89131.95127.70127.83127.68-0.66%142,048
Oct 15, 2025128.56130.72126.00128.68128.531.05%147,331
Oct 14, 2025124.49129.09122.48127.34127.191.53%152,216
Oct 13, 2025123.04126.42122.00125.42125.276.20%138,843
Oct 10, 2025125.57127.72118.04118.10117.96-5.78%172,633
Oct 9, 2025127.86130.00123.74125.34125.19-1.20%163,783
Oct 8, 2025125.42126.98125.37126.86126.711.73%82,817
Oct 7, 2025125.97127.30124.09124.70124.55-0.96%119,916
Oct 6, 2025125.64127.15124.60125.91125.761.20%93,329
Oct 3, 2025123.85125.38123.67124.42124.270.78%148,047
Oct 2, 2025123.00125.12121.14123.46123.320.70%149,324
Oct 1, 2025120.13122.64119.91122.60122.461.48%203,099
Sep 30, 2025118.54120.83118.54120.81120.671.92%125,060
Sep 29, 2025119.96120.30117.99118.53118.39-0.75%151,363
Sep 26, 2025117.95119.84117.57119.43119.291.22%110,977