Materion Corporation MTRN
203.93 USD -4.23 (-2.03%)
Regular-session close
202.11 -1.82 -0.89%
After hours · Nov 13, 4:16 PM ET
197.93 Day range 209.49
112.92 52-week range 319.18
- YTD
- +64.04%
- 1 year
- +73.79%
MTRN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 207.90 | 209.49 | 197.93 | 203.93 | -4.23 | -2.03% | 205,207 |
| Nov 12, 2026 | 206.15 | 212.96 | 205.63 | 208.16 | -2.35 | -1.12% | 187,753 |
| Nov 11, 2026 | 209.57 | 215.62 | 204.73 | 210.51 | +9.07 | +4.50% | 158,700 |
| Nov 10, 2026 | 197.51 | 204.95 | 194.89 | 201.44 | -0.70 | -0.35% | 156,000 |
| Nov 9, 2026 | 193.99 | 205.26 | 193.99 | 202.14 | +16.03 | +8.61% | 210,400 |
| Nov 6, 2026 | 186.68 | 191.60 | 182.42 | 186.11 | +8.64 | +4.87% | 342,800 |
| Nov 5, 2026 | 190.01 | 192.55 | 173.89 | 177.47 | -9.79 | -5.23% | 405,600 |
| Nov 4, 2026 | 218.95 | 223.97 | 175.30 | 187.26 | -40.17 | -17.66% | 806,800 |
| Nov 3, 2026 | 224.90 | 232.07 | 219.94 | 227.43 | +10.59 | +4.88% | 212,800 |
| Nov 2, 2026 | 230.03 | 233.00 | 216.72 | 216.84 | -5.10 | -2.30% | 190,500 |
| Oct 30, 2026 | 225.01 | 228.38 | 217.65 | 221.94 | -17.87 | -7.45% | 198,100 |
| Oct 29, 2026 | 235.97 | 245.23 | 235.97 | 239.81 | -1.67 | -0.69% | 103,200 |
| Oct 28, 2026 | 239.69 | 244.10 | 236.45 | 241.48 | +5.85 | +2.48% | 153,200 |
| Oct 27, 2026 | 233.25 | 236.30 | 231.05 | 235.63 | +9.08 | +4.01% | 184,300 |
| Oct 26, 2026 | 227.83 | 233.42 | 222.07 | 226.55 | +5.49 | +2.48% | 129,800 |
| Oct 23, 2026 | 217.71 | 227.49 | 216.32 | 221.06 | +1.94 | +0.89% | 207,900 |
| Oct 22, 2026 | 240.11 | 249.10 | 213.79 | 219.12 | -31.10 | -12.43% | 254,100 |
| Oct 21, 2026 | 243.92 | 252.81 | 243.61 | 250.22 | +10.50 | +4.38% | 292,400 |
| Oct 20, 2026 | 238.08 | 247.00 | 234.55 | 239.72 | -3.76 | -1.54% | 161,800 |
| Oct 19, 2026 | 249.96 | 250.72 | 242.73 | 243.48 | -1.96 | -0.80% | 166,200 |
| Oct 16, 2026 | 249.51 | 255.59 | 243.22 | 245.44 | -6.72 | -2.66% | 228,700 |
| Oct 15, 2026 | 248.28 | 253.69 | 237.84 | 252.16 | -3.62 | -1.42% | 245,500 |
| Oct 14, 2026 | 267.64 | 270.56 | 252.35 | 255.78 | -16.06 | -5.91% | 199,600 |
| Oct 13, 2026 | 265.63 | 272.36 | 262.20 | 271.84 | +1.69 | +0.63% | 193,500 |
| Oct 12, 2026 | 277.61 | 277.73 | 269.27 | 270.15 | -10.30 | -3.67% | 173,000 |
| Oct 9, 2026 | 282.76 | 289.67 | 276.01 | 280.45 | +3.34 | +1.21% | 217,700 |
| Oct 8, 2026 | 287.76 | 290.58 | 274.66 | 277.11 | -13.61 | -4.68% | 239,400 |
| Oct 7, 2026 | 303.61 | 305.25 | 289.48 | 290.72 | -21.43 | -6.87% | 298,800 |
| Oct 6, 2026 | 322.30 | 322.55 | 309.47 | 312.15 | -7.03 | -2.20% | 410,600 |
| Oct 5, 2026 | 309.55 | 324.99 | 301.07 | 319.18 | +7.02 | +2.25% | 618,000 |
| Oct 2, 2026 | 292.25 | 314.24 | 289.70 | 312.16 | +27.02 | +9.48% | 407,300 |
| Oct 1, 2026 | 265.27 | 288.40 | 261.62 | 285.14 | +15.55 | +5.77% | 384,200 |
| Sep 30, 2026 | 270.16 | 273.91 | 267.71 | 269.59 | +1.03 | +0.38% | 249,800 |
| Sep 29, 2026 | 265.33 | 269.58 | 261.20 | 268.56 | +6.57 | +2.51% | 151,300 |
| Sep 28, 2026 | 260.66 | 266.49 | 259.56 | 261.99 | -2.97 | -1.12% | 245,800 |
| Sep 25, 2026 | 257.78 | 267.22 | 255.95 | 264.96 | +8.82 | +3.44% | 233,900 |
| Sep 24, 2026 | 249.56 | 258.35 | 247.25 | 256.14 | +1.41 | +0.55% | 229,300 |
| Sep 23, 2026 | 249.20 | 256.00 | 249.20 | 254.73 | +1.43 | +0.56% | 153,000 |
| Sep 22, 2026 | 255.39 | 258.82 | 253.05 | 253.30 | -1.33 | -0.52% | 197,900 |
| Sep 21, 2026 | 257.57 | 257.57 | 253.00 | 254.63 | +3.10 | +1.23% | 174,300 |
| Sep 18, 2026 | 251.61 | 252.16 | 247.30 | 251.53 | +1.06 | +0.42% | 447,200 |
| Sep 17, 2026 | 256.62 | 259.91 | 249.66 | 250.47 | +2.16 | +0.87% | 190,700 |
| Sep 16, 2026 | 244.54 | 250.29 | 241.94 | 248.31 | +8.83 | +3.69% | 188,800 |
| Sep 15, 2026 | 243.82 | 243.82 | 234.87 | 239.48 | -0.74 | -0.31% | 318,100 |
| Sep 14, 2026 | 245.66 | 251.89 | 239.63 | 240.22 | -17.29 | -6.71% | 350,500 |
| Sep 11, 2026 | 256.70 | 259.53 | 254.22 | 257.51 | +5.84 | +2.32% | 273,300 |
| Sep 10, 2026 | 245.37 | 252.75 | 245.37 | 251.67 | -1.40 | -0.55% | 264,000 |
| Sep 9, 2026 | 255.61 | 261.24 | 252.49 | 253.07 | -2.62 | -1.02% | 249,800 |
| Sep 8, 2026 | 246.13 | 259.86 | 246.13 | 255.69 | +11.45 | +4.69% | 276,700 |
| Sep 4, 2026 | 240.13 | 246.60 | 237.64 | 244.24 | +3.68 | +1.53% | 158,900 |
| Sep 3, 2026 | 238.97 | 240.82 | 232.87 | 240.56 | +2.59 | +1.09% | 261,200 |
| Sep 2, 2026 | 241.70 | 244.46 | 237.08 | 237.97 | +3.78 | +1.61% | 260,000 |
| Sep 1, 2026 | 230.45 | 235.74 | 225.89 | 234.19 | -1.89 | -0.80% | 275,500 |
| Aug 31, 2026 | 238.04 | 241.26 | 234.05 | 236.08 | -1.66 | -0.70% | 187,700 |
| Aug 28, 2026 | 249.84 | 259.70 | 237.33 | 237.74 | -8.41 | -3.42% | 227,100 |
| Aug 27, 2026 | 231.61 | 247.95 | 231.61 | 246.15 | +10.10 | +4.28% | 409,000 |
| Aug 26, 2026 | 232.98 | 239.05 | 232.98 | 236.05 | +3.55 | +1.53% | 254,100 |
| Aug 25, 2026 | 233.29 | 234.35 | 229.92 | 232.50 | +2.66 | +1.16% | 208,200 |
| Aug 24, 2026 | 229.73 | 232.85 | 225.87 | 229.84 | -2.12 | -0.91% | 216,900 |
| Aug 21, 2026 | 236.26 | 237.25 | 225.58 | 231.96 | -0.76 | -0.33% | 247,000 |
| Aug 20, 2026 | 242.03 | 242.15 | 232.32 | 232.72 | -12.50 | -5.10% | 369,000 |
| Aug 19, 2026 | 269.31 | 269.46 | 242.22 | 245.22 | -18.81 | -7.12% | 433,200 |
| Aug 18, 2026 | 278.71 | 279.93 | 261.90 | 264.03 | -23.76 | -8.26% | 317,200 |
| Aug 17, 2026 | 284.96 | 289.99 | 284.44 | 287.79 | +4.65 | +1.64% | 232,500 |
| Aug 14, 2026 | 280.76 | 290.00 | 279.71 | 283.14 | +0.78 | +0.28% | 242,800 |
65 days, newest first. Daily bars as drawn on the MTRN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.