Materion Corporation (MTRN)
NYSE: MTRN
· Real-Time Price · USD
119.57
1.58 (1.34%)
At close: Sep 26, 2025, 3:59 PM
119.00
-0.48%
After-hours: Sep 26, 2025, 06:51 PM EDT
MTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 117.95 | 119.83 | 117.57 | 119.43 | 119.43 | 1.22% | 86,638 |
| Sep 25, 2025 | 118.16 | 119.77 | 116.49 | 117.99 | 117.99 | -0.59% | 98,417 |
| Sep 24, 2025 | 119.26 | 120.68 | 118.18 | 118.69 | 118.69 | -0.19% | 153,627 |
| Sep 23, 2025 | 120.09 | 122.26 | 117.33 | 118.91 | 118.91 | -0.98% | 183,100 |
| Sep 22, 2025 | 120.07 | 121.63 | 119.64 | 120.09 | 120.09 | -0.33% | 134,143 |
| Sep 19, 2025 | 122.66 | 122.73 | 120.08 | 120.49 | 120.49 | -1.33% | 394,700 |
| Sep 18, 2025 | 120.68 | 122.72 | 119.18 | 122.12 | 122.12 | 4.09% | 304,650 |
| Sep 17, 2025 | 115.64 | 121.17 | 115.23 | 117.32 | 117.32 | 2.28% | 257,200 |
| Sep 16, 2025 | 114.78 | 115.00 | 113.32 | 114.71 | 114.71 | 0.11% | 179,800 |
| Sep 15, 2025 | 112.09 | 114.78 | 111.35 | 114.58 | 114.58 | 2.96% | 135,208 |
| Sep 12, 2025 | 112.35 | 113.10 | 111.22 | 111.29 | 111.29 | -2.40% | 90,729 |
| Sep 11, 2025 | 110.35 | 114.08 | 110.00 | 114.03 | 114.03 | 3.04% | 125,928 |
| Sep 10, 2025 | 109.67 | 111.01 | 109.25 | 110.67 | 110.67 | 0.91% | 85,500 |
| Sep 9, 2025 | 112.53 | 113.37 | 108.28 | 109.67 | 109.67 | -3.05% | 133,501 |
| Sep 8, 2025 | 113.32 | 113.72 | 110.05 | 113.12 | 113.12 | 0.47% | 123,438 |
| Sep 5, 2025 | 110.53 | 112.59 | 110.03 | 112.59 | 112.59 | 1.47% | 121,753 |
| Sep 4, 2025 | 108.57 | 111.05 | 108.57 | 110.96 | 110.96 | 2.15% | 105,629 |
| Sep 3, 2025 | 109.37 | 111.32 | 107.72 | 108.62 | 108.62 | -1.61% | 112,300 |
| Sep 2, 2025 | 109.69 | 110.54 | 108.85 | 110.40 | 110.40 | -0.36% | 97,400 |
| Aug 29, 2025 | 111.47 | 112.49 | 109.51 | 110.80 | 110.80 | -0.13% | 138,000 |