Materion Corporation (MTRN)
NYSE: MTRN
· Real-Time Price · USD
112.81
0.40 (0.36%)
At close: Aug 14, 2025, 3:59 PM
112.69
-0.11%
After-hours: Aug 14, 2025, 05:54 PM EDT
MTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 111.30 | 113.13 | 110.01 | 112.69 | 112.69 | 0.25% | 219,047 |
| Aug 13, 2025 | 110.43 | 112.59 | 108.88 | 112.41 | 112.41 | 2.06% | 183,035 |
| Aug 12, 2025 | 106.22 | 110.14 | 104.90 | 110.14 | 110.14 | 3.91% | 144,439 |
| Aug 11, 2025 | 106.27 | 108.00 | 104.63 | 106.00 | 106.00 | -0.44% | 231,500 |
| Aug 8, 2025 | 109.52 | 109.97 | 106.27 | 106.47 | 106.47 | -2.45% | 242,754 |
| Aug 7, 2025 | 111.44 | 111.44 | 108.44 | 109.14 | 109.14 | 0.00% | 256,717 |
| Aug 6, 2025 | 108.95 | 110.26 | 107.20 | 109.14 | 109.14 | 0.53% | 242,300 |
| Aug 5, 2025 | 105.92 | 109.10 | 105.42 | 108.56 | 108.56 | 2.77% | 228,743 |
| Aug 4, 2025 | 105.88 | 106.60 | 104.34 | 105.63 | 105.63 | 0.53% | 260,300 |
| Aug 1, 2025 | 103.70 | 105.85 | 101.45 | 105.07 | 105.07 | -0.22% | 303,433 |
| Jul 31, 2025 | 100.49 | 105.93 | 100.00 | 105.30 | 105.30 | 3.63% | 479,100 |
| Jul 30, 2025 | 96.00 | 103.53 | 94.10 | 101.61 | 101.61 | 10.37% | 554,925 |
| Jul 29, 2025 | 95.14 | 95.89 | 91.62 | 92.06 | 92.06 | -1.98% | 418,426 |
| Jul 28, 2025 | 95.39 | 95.39 | 92.99 | 93.92 | 93.92 | -0.93% | 303,305 |
| Jul 25, 2025 | 94.04 | 95.34 | 93.63 | 94.80 | 94.80 | 0.66% | 151,764 |
| Jul 24, 2025 | 96.58 | 97.75 | 93.14 | 94.18 | 94.18 | -3.28% | 232,328 |
| Jul 23, 2025 | 97.00 | 97.43 | 95.58 | 97.37 | 97.37 | 1.11% | 287,617 |
| Jul 22, 2025 | 95.87 | 97.24 | 95.70 | 96.30 | 96.30 | 1.16% | 259,700 |
| Jul 21, 2025 | 95.43 | 97.46 | 94.72 | 95.20 | 95.20 | 1.06% | 274,101 |
| Jul 18, 2025 | 92.00 | 95.96 | 91.60 | 94.20 | 94.20 | 6.28% | 390,821 |