Materion Corporation (MTRN)

163.06
+1.80 (1.12%)
NYSE · Last Trade: Mar 1st, 10:53 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Materion Corporation (MTRN)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026159.08164.05156.44163.06229,014163.06
2/26/2026160.61161.44154.38161.26248,024161.26
2/25/2026157.47163.28156.00161.53343,872161.53
2/24/2026145.45155.28145.45155.07286,536155.07
2/23/2026148.96148.96143.28146.19179,043146.19
2/20/2026149.37150.81145.51149.03130,688149.03
2/19/2026150.13152.07148.39150.85134,739150.85
2/18/2026153.39159.03151.42153.11196,073152.97
2/17/2026157.09157.09145.99153.31291,040153.17
2/13/2026157.00162.28154.37159.68211,708159.53
2/12/2026161.83172.03158.24159.00384,759158.85
2/11/2026153.20157.56148.90157.11217,442156.97
2/10/2026151.05152.39148.61150.60117,826150.46
2/09/2026151.01152.44149.83150.26106,609150.12
2/06/2026147.09152.79147.09151.37191,775151.23
2/05/2026148.89151.42144.62145.83197,214145.70
2/04/2026147.29152.13146.00151.63306,307151.49
2/03/2026141.60145.46140.77145.01167,332144.88
2/02/2026137.38141.09136.64140.31151,095140.18
1/30/2026138.27141.67135.31138.28244,021138.15
1/29/2026137.14142.02135.59141.92201,585141.79
1/28/2026136.15136.70132.48135.22244,081135.10
1/27/2026135.90135.90132.01134.64144,561134.52
1/26/2026137.50137.50134.17135.89223,988135.77
1/23/2026139.14141.41130.50135.11348,604134.99
1/22/2026150.30152.99148.12148.78170,665148.64
1/21/2026147.50149.49146.44149.12220,462148.98
1/20/2026145.07149.00144.63145.57137,326145.44
1/16/2026148.33148.84145.81145.91164,611145.78
1/15/2026147.32151.01147.32149.19225,314149.05
1/14/2026144.49148.25143.21147.18175,840147.04
1/13/2026140.71141.03138.80139.7677,606139.63
1/12/2026138.37141.39138.00139.53109,232139.40
1/09/2026137.13138.12134.86137.97127,460137.84
1/08/2026130.41136.34130.41136.2295,345136.09
1/07/2026133.62134.31129.81132.05195,810131.93
1/06/2026129.41134.69129.41134.64116,302134.52
1/05/2026129.18132.03129.18129.70118,887129.58
1/02/2026125.53128.78125.02128.53118,632128.41
12/31/2025126.66126.70124.32124.32105,618124.21
12/30/2025127.70127.92125.91126.6073,223126.48
12/29/2025127.76127.76125.53126.7880,344126.66
12/26/2025128.89129.00127.13128.9072,550128.78
12/24/2025127.46128.69127.45127.9553,088127.83
12/23/2025128.04129.78127.33128.59101,913128.47
12/22/2025128.59130.22127.68128.47132,252128.35
12/19/2025124.04127.09124.04126.66651,029126.54
12/18/2025124.74126.31121.06124.90182,718124.79
12/17/2025125.69129.70124.21124.21147,765124.10
12/16/2025126.28126.98124.64125.79117,959125.67
12/15/2025128.99128.99124.47125.99137,322125.88
12/12/2025131.25132.03127.50127.83148,403127.71
12/11/2025127.42131.13127.42130.61146,718130.49
12/10/2025124.45129.33123.80127.45193,152127.33
12/09/2025122.28125.91121.45124.51103,259124.40
12/08/2025125.91125.91122.47123.24145,046123.13
12/05/2025124.33127.88121.31125.25322,478125.14
12/04/2025124.36124.80122.03123.40111,986123.29
12/03/2025122.25125.92117.17125.73140,571125.61
12/02/2025122.63122.78120.53122.1072,704121.99
12/01/2025120.50122.18119.63121.8297,581121.71