Materion Corporation MTRN
NYSE · United States · Electronic Technology
$269.59+1.03 (+0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $269.59 | +0.38% | $270.16 | $273.91 | $267.71 | 249.80K |
| 2026-09-29 | $268.56 | +2.51% | $265.33 | $269.58 | $261.20 | 151.30K |
| 2026-09-28 | $261.99 | -1.12% | $260.66 | $266.49 | $259.56 | 245.80K |
| 2026-09-25 | $264.96 | +3.44% | $257.78 | $267.22 | $255.95 | 233.90K |
| 2026-09-24 | $256.14 | +0.55% | $249.56 | $258.35 | $247.25 | 229.30K |
| 2026-09-23 | $254.73 | +0.56% | $249.20 | $256.00 | $249.20 | 153.00K |
| 2026-09-22 | $253.30 | -0.52% | $255.39 | $258.82 | $253.05 | 197.90K |
| 2026-09-21 | $254.63 | +1.23% | $257.57 | $257.57 | $253.00 | 174.30K |
| 2026-09-18 | $251.53 | +0.42% | $251.61 | $252.16 | $247.30 | 447.20K |
| 2026-09-17 | $250.47 | +0.87% | $256.62 | $259.91 | $249.66 | 190.70K |
| 2026-09-16 | $248.31 | +3.69% | $244.54 | $250.29 | $241.94 | 188.80K |
| 2026-09-15 | $239.48 | -0.31% | $243.82 | $243.82 | $234.87 | 318.10K |
| 2026-09-14 | $240.22 | -6.71% | $245.66 | $251.89 | $239.63 | 350.50K |
| 2026-09-11 | $257.51 | +2.32% | $256.70 | $259.53 | $254.22 | 273.30K |
| 2026-09-10 | $251.67 | -0.55% | $245.37 | $252.75 | $245.37 | 264.00K |
| 2026-09-09 | $253.07 | -1.02% | $255.61 | $261.24 | $252.49 | 249.80K |
| 2026-09-08 | $255.69 | +4.69% | $246.13 | $259.86 | $246.13 | 276.70K |
| 2026-09-04 | $244.24 | +1.53% | $240.13 | $246.60 | $237.64 | 158.90K |
| 2026-09-03 | $240.56 | +1.09% | $238.97 | $240.82 | $232.87 | 261.20K |
| 2026-09-02 | $237.97 | +1.61% | $241.70 | $244.46 | $237.08 | 260.00K |
| 2026-09-01 | $234.19 | -0.80% | $230.45 | $235.74 | $225.89 | 275.50K |
| 2026-08-31 | $236.08 | -0.70% | $238.04 | $241.26 | $234.05 | 187.70K |
| 2026-08-28 | $237.74 | -3.42% | $249.84 | $259.70 | $237.33 | 227.10K |
| 2026-08-27 | $246.15 | +4.28% | $231.61 | $247.95 | $231.61 | 409.00K |
| 2026-08-26 | $236.05 | +1.53% | $232.98 | $239.05 | $232.98 | 254.10K |
| 2026-08-25 | $232.50 | +1.16% | $233.29 | $234.35 | $229.92 | 208.20K |
| 2026-08-24 | $229.84 | -0.91% | $229.73 | $232.85 | $225.87 | 216.90K |
| 2026-08-21 | $231.96 | -0.33% | $236.26 | $237.25 | $225.58 | 247.00K |
| 2026-08-20 | $232.72 | -5.10% | $242.03 | $242.15 | $232.32 | 369.00K |
| 2026-08-19 | $245.22 | -7.12% | $269.31 | $269.46 | $242.22 | 433.20K |
| 2026-08-18 | $264.03 | -8.26% | $278.71 | $279.93 | $261.90 | 317.20K |
| 2026-08-17 | $287.79 | +1.64% | $284.96 | $289.99 | $284.44 | 232.50K |
| 2026-08-14 | $283.14 | +0.28% | $280.76 | $290.00 | $279.71 | 242.80K |
| 2026-08-13 | $282.36 | -0.32% | $281.55 | $290.17 | $280.87 | 359.00K |
| 2026-08-12 | $283.26 | +0.88% | $290.73 | $290.73 | $282.95 | 190.90K |
| 2026-08-11 | $280.80 | +0.40% | $284.24 | $285.16 | $279.74 | 203.60K |
| 2026-08-10 | $279.67 | -3.58% | $290.78 | $295.88 | $279.19 | 353.90K |
| 2026-08-07 | $290.05 | +4.24% | $288.01 | $300.99 | $287.33 | 448.30K |
| 2026-08-06 | $278.26 | -6.33% | $290.84 | $290.84 | $271.75 | 585.80K |
| 2026-08-05 | $297.08 | +30.81% | $250.59 | $304.58 | $250.26 | 926.00K |
| 2026-08-04 | $227.10 | +6.26% | $222.72 | $227.98 | $219.02 | 411.50K |
| 2026-08-03 | $213.73 | +1.37% | $207.20 | $217.13 | $204.79 | 345.10K |
| 2026-07-31 | $210.84 | +1.31% | $214.08 | $216.25 | $204.82 | 734.30K |
| 2026-07-30 | $208.11 | +9.91% | $199.67 | $211.32 | $197.05 | 387.70K |
| 2026-07-29 | $189.34 | -9.71% | $212.34 | $213.00 | $188.51 | 580.10K |
| 2026-07-28 | $209.70 | -13.28% | $237.31 | $237.85 | $206.98 | 692.90K |
| 2026-07-27 | $241.82 | +0.33% | $244.23 | $248.99 | $229.17 | 582.20K |
| 2026-07-24 | $241.02 | -3.05% | $249.39 | $250.54 | $240.23 | 263.20K |
| 2026-07-23 | $248.61 | -0.82% | $247.95 | $253.36 | $245.00 | 267.40K |
| 2026-07-22 | $250.66 | -1.64% | $250.00 | $255.45 | $249.04 | 208.10K |
| 2026-07-21 | $254.83 | +5.28% | $249.36 | $256.99 | $244.47 | 158.10K |
| 2026-07-20 | $242.05 | -1.25% | $246.34 | $251.21 | $241.23 | 138.50K |
| 2026-07-17 | $245.12 | +0.91% | $235.85 | $247.26 | $231.05 | 220.50K |
| 2026-07-16 | $242.90 | -3.23% | $247.27 | $249.10 | $239.00 | 254.80K |
| 2026-07-15 | $251.00 | -0.90% | $255.11 | $256.92 | $246.07 | 317.10K |
| 2026-07-14 | $253.27 | +2.64% | $255.59 | $257.77 | $246.61 | 221.50K |
| 2026-07-13 | $246.75 | -4.23% | $253.12 | $256.08 | $245.75 | 265.00K |
| 2026-07-10 | $257.66 | +0.36% | $254.56 | $261.95 | $252.53 | 227.80K |
| 2026-07-09 | $256.73 | +3.39% | $253.05 | $261.24 | $251.02 | 209.30K |
| 2026-07-08 | $248.31 | +0.45% | $242.55 | $249.67 | $242.01 | 223.40K |
| 2026-07-07 | $247.20 | -5.58% | $253.67 | $255.40 | $243.18 | 490.20K |
| 2026-07-06 | $261.80 | -1.37% | $268.62 | $276.29 | $261.45 | 374.70K |
| 2026-07-02 | $265.43 | -6.39% | $284.97 | $286.04 | $258.43 | 521.70K |
| 2026-07-01 | $283.55 | -4.65% | $293.54 | $293.54 | $280.30 | 445.50K |
| 2026-06-30 | $297.39 | +2.71% | $292.66 | $298.87 | $291.23 | 302.80K |
| 2026-06-29 | $289.53 | +0.87% | $280.66 | $292.68 | $270.00 | 381.40K |
| 2026-06-26 | $287.02 | +1.85% | $276.23 | $287.18 | $273.14 | 1.60M |
| 2026-06-25 | $281.80 | +4.52% | $275.04 | $286.09 | $272.50 | 411.40K |
| 2026-06-24 | $269.62 | +1.61% | $261.97 | $279.10 | $257.28 | 467.70K |
| 2026-06-23 | $265.34 | -4.44% | $265.73 | $275.00 | $264.03 | 308.80K |
| 2026-06-22 | $277.68 | +0.98% | $275.01 | $281.55 | $273.69 | 282.90K |
| 2026-06-18 | $274.98 | +4.19% | $268.23 | $276.42 | $265.70 | 637.90K |
| 2026-06-17 | $263.91 | +2.90% | $256.79 | $270.68 | $255.79 | 619.30K |
| 2026-06-16 | $256.48 | +1.72% | $255.00 | $259.30 | $253.50 | 280.30K |
| 2026-06-15 | $252.14 | +1.97% | $251.99 | $254.50 | $244.67 | 387.50K |
| 2026-06-12 | $247.26 | +0.51% | $250.66 | $257.14 | $244.53 | 444.90K |
| 2026-06-11 | $246.00 | +9.80% | $228.81 | $247.03 | $227.95 | 410.10K |
| 2026-06-10 | $224.05 | -3.12% | $229.69 | $236.62 | $223.87 | 323.40K |
| 2026-06-09 | $231.27 | +2.55% | $228.08 | $234.05 | $222.95 | 410.20K |
| 2026-06-08 | $225.52 | +2.16% | $224.71 | $228.66 | $219.96 | 186.10K |
| 2026-06-05 | $220.75 | -2.94% | $222.80 | $230.00 | $218.26 | 475.20K |
| 2026-06-04 | $227.44 | -0.47% | $226.33 | $230.00 | $218.10 | 397.70K |
| 2026-06-03 | $228.52 | -0.64% | $228.40 | $230.08 | $224.29 | 296.60K |
| 2026-06-02 | $230.00 | +3.11% | $224.33 | $233.45 | $224.15 | 294.10K |
| 2026-06-01 | $223.07 | +1.38% | $219.09 | $223.09 | $217.24 | 303.70K |
| 2026-05-29 | $220.04 | -0.99% | $221.67 | $223.68 | $216.96 | 476.80K |
| 2026-05-28 | $222.23 | +0.09% | $218.71 | $225.02 | $217.06 | 245.10K |
| 2026-05-27 | $222.04 | -0.40% | $222.10 | $224.73 | $218.66 | 272.30K |
| 2026-05-26 | $222.93 | +3.67% | $220.82 | $227.24 | $216.58 | 272.50K |
| 2026-05-22 | $215.04 | +2.34% | $212.54 | $217.91 | $210.69 | 215.20K |