Materion Corporation (MTRN)
NYSE: MTRN
· Real-Time Price · USD
112.48
1.52 (1.37%)
At close: Sep 05, 2025, 3:59 PM
113.00
0.46%
After-hours: Sep 05, 2025, 06:46 PM EDT
MTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 110.53 | 112.59 | 110.03 | 112.59 | 112.59 | 1.47% | 100,878 |
| 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 |
| Aug 28, 2025 | 110.55 | 111.25 | 109.62 | 110.94 | 110.94 | 0.43% | 110,450 |
| Aug 27, 2025 | 110.02 | 111.24 | 108.87 | 110.46 | 110.46 | -0.44% | 87,909 |
| Aug 26, 2025 | 111.80 | 113.04 | 110.75 | 110.95 | 110.95 | -0.83% | 119,900 |
| Aug 25, 2025 | 112.98 | 113.60 | 110.87 | 111.88 | 111.88 | -1.39% | 145,663 |
| Aug 22, 2025 | 109.31 | 114.10 | 109.24 | 113.46 | 113.46 | 3.53% | 146,028 |
| Aug 21, 2025 | 109.34 | 110.66 | 108.67 | 109.59 | 109.45 | -0.12% | 113,826 |
| Aug 20, 2025 | 111.30 | 111.97 | 109.39 | 109.72 | 109.58 | -2.37% | 98,621 |
| Aug 19, 2025 | 113.65 | 114.68 | 110.79 | 112.38 | 112.24 | -0.40% | 136,700 |
| Aug 18, 2025 | 111.84 | 113.23 | 111.37 | 112.83 | 112.69 | 0.80% | 107,600 |
| Aug 15, 2025 | 112.89 | 112.89 | 110.80 | 111.93 | 111.79 | -0.67% | 140,500 |
| Aug 14, 2025 | 111.30 | 113.13 | 110.01 | 112.69 | 112.55 | 0.25% | 224,800 |
| Aug 13, 2025 | 110.43 | 112.59 | 108.88 | 112.41 | 112.27 | 2.06% | 183,035 |
| Aug 12, 2025 | 106.22 | 110.14 | 104.90 | 110.14 | 110.00 | 3.91% | 144,439 |
| Aug 11, 2025 | 106.27 | 108.00 | 104.63 | 106.00 | 105.86 | -0.44% | 231,500 |
| Aug 8, 2025 | 109.52 | 109.97 | 106.27 | 106.47 | 106.33 | -2.45% | 242,754 |