Materion Corporation (MTRN) NYSE

230.00

+6.93(+3.11%)

Updated at June 02 04:00PM

Currency In USD

MTRN Historical Return

If you invested $1000 in Materion Corporation (MTRN) 10 years ago, it would be worth $10,021.79 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,969.27, while $1000 invested 1 year ago would be worth $3,065.44. This corresponds to total returns of 902.18%, 196.93%, 206.54%, respectively, with annualized returns of 25.9%, 24.3%, 206.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTRN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	224.33	230	230	233.45	224.15	288,582
June 01, 2026	219.09	223.07	223.07	223.09	217.24	300,828
May 29, 2026	221.67	220.04	220.04	223.68	216.96	403,110
May 28, 2026	218.71	222.23	222.23	225.02	217.06	243,290
May 27, 2026	222.1	222.04	222.04	224.73	218.66	271,016
May 26, 2026	220.82	222.93	222.93	227.24	216.58	268,683
May 22, 2026	212.54	215.04	215.04	217.91	210.69	28,840
May 21, 2026	202.96	210.12	210.12	211.88	201.05	292,876
May 20, 2026	197.29	206.05	206.05	206.2	194.91	224,085
May 19, 2026	199.73	194	194	199.73	193.55	346,392
May 18, 2026	206.2	202.29	202.29	209.92	198.43	279,536
May 15, 2026	204.8	205.02	205.02	206.24	200.12	317,854
May 14, 2026	214.08	211.09	211.09	215.62	210.01	296,538
May 13, 2026	205.49	211.05	211.05	213.84	204	316,943
May 12, 2026	201.76	203.65	203.65	206.54	198.77	249,725
May 11, 2026	200.95	203.03	203.03	204.83	199.33	389,644
May 08, 2026	195.63	199.37	199.37	201.61	195.58	188,857
May 07, 2026	199.13	191.06	191.06	199.13	189.18	244,515
May 06, 2026	201.88	196.46	196.46	201.88	193.62	343,390
May 05, 2026	191.41	196.92	196.92	200.5	191.41	267,959
May 04, 2026	187.13	189.4	189.4	189.97	184.38	195,225
May 01, 2026	182.2	188.22	188.22	191.65	181.82	309,233
April 30, 2026	176.86	183.81	183.81	185.93	175.19	656,269
April 29, 2026	179.94	172.54	172.54	194.28	164.03	409,784
April 28, 2026	179.25	177.28	177.28	181.2	177.09	212,851
April 27, 2026	186.39	181.55	181.55	187	181.54	239,157
April 24, 2026	184.67	185.89	185.89	187.49	182.68	152,459
April 23, 2026	176.92	183.25	183.25	183.33	176.79	191,245
April 22, 2026	182.09	179.31	179.31	182.26	177.36	194,687
April 21, 2026	181.68	178.36	178.36	185.24	177.22	230,195
April 20, 2026	180.57	180.95	180.95	183.96	180.21	184,353
April 17, 2026	170.08	181.95	181.95	181.95	169.44	273,012
April 16, 2026	163.32	166.55	166.55	168.06	163.32	164,053
April 15, 2026	164.05	162.92	162.92	164.32	160.63	130,049
April 14, 2026	168.55	165.39	165.39	169.02	165.19	142,003
April 13, 2026	162.26	167.33	167.33	167.51	160.61	259,499
April 10, 2026	164.63	163.34	163.34	165.31	162.49	109,046
April 09, 2026	161.35	162.97	162.97	164.65	159.26	235,892
April 08, 2026	157.65	162.09	162.09	163.27	156.36	163,397
April 07, 2026	148.12	150.86	150.86	151	146.62	120,239
April 06, 2026	148.67	148.86	148.86	150.05	145.97	111,498
April 02, 2026	142.87	149.12	149.12	150.3	142.76	146,395
April 01, 2026	147.42	147.91	147.91	151.95	146.49	147,647
March 31, 2026	140.13	144.65	144.65	145.56	139.32	153,577
March 30, 2026	143.93	137.42	137.42	143.93	136.03	187,268
March 27, 2026	139.64	141.39	141.39	142.62	139	126,622
March 26, 2026	145.27	140.68	140.68	147.29	140.07	179,649
March 25, 2026	144.71	148.11	148.11	148.53	143.1	178,504
March 24, 2026	135.33	141.45	141.45	143.04	135.33	373,117
March 23, 2026	136.71	137.98	137.98	142.41	135.5	357,761
March 20, 2026	137.45	132.06	132.06	138.72	129.54	179,094
March 19, 2026	135.7	135.42	135.42	138.46	134.21	218,115
March 18, 2026	141.78	141.39	141.39	145.16	141.17	246,780
March 17, 2026	144.68	144.47	144.47	146.74	142.53	286,131
March 16, 2026	137	144.08	144.08	144.85	136.96	371,676
March 13, 2026	138.99	135.99	135.99	142.17	133.88	215,646
March 12, 2026	143.42	138.4	138.4	143.75	138.07	198,921
March 11, 2026	146.38	143.37	143.37	146.85	142.27	198,310
March 10, 2026	145.74	147.58	147.58	151.14	145.45	156,066
March 09, 2026	139.36	145.23	145.23	146.22	135.2	198,364