Materion Corporation (MTRN) NYSE

Currency In USD

MTRN Historical Return

If you invested $1000 in Materion Corporation (MTRN) 10 years ago, it would be worth $8,499.82 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,277.2, while $1000 invested 1 year ago would be worth $2,048.75. This corresponds to total returns of 749.98%, 227.72%, 104.88%, respectively, with annualized returns of 23.85%, 26.79%, 104.88%.

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
August 21, 2026	236.26	231.96	231.96	237.25	225.58	244,329
August 20, 2026	242.03	232.72	232.72	242.15	232.32	368,802
August 19, 2026	269.31	245.22	245.22	269.46	242.22	433,202
August 18, 2026	278.71	264.03	264.03	279.93	261.9	309,626
August 17, 2026	284.96	287.79	287.79	289.99	284.44	224,392
August 14, 2026	280.76	283.14	283.14	290	279.71	242,844
August 13, 2026	281.55	282.36	282.36	290.17	280.87	359,013
August 12, 2026	290.73	283.26	283.26	290.73	282.95	187,104
August 11, 2026	284.24	280.8	280.8	285.16	279.74	203,630
August 10, 2026	290.78	279.67	279.67	295.88	279.19	353,747
August 07, 2026	288.01	290.05	290.05	300.99	287.33	441,709
August 06, 2026	290.84	278.26	278.26	290.84	271.75	585,782
August 05, 2026	250.59	297.08	297.08	304.58	250.26	923,338
August 04, 2026	222.72	227.1	227.1	227.98	219.02	411,006
August 03, 2026	207.2	213.73	213.73	217.13	204.79	345,107
July 31, 2026	214.08	210.84	210.84	216.25	204.82	734,284
July 30, 2026	199.67	208.11	208.11	211.32	197.05	383,929
July 29, 2026	212.34	189.34	189.34	213	188.51	580,074
July 28, 2026	237.31	209.7	209.7	237.85	206.98	692,915
July 27, 2026	244.23	241.82	241.82	248.99	229.17	582,242
July 24, 2026	249.39	241.02	241.02	250.54	240.23	263,204
July 23, 2026	247.95	248.61	248.61	253.36	245	267,346
July 22, 2026	250	250.66	250.66	255.45	249.04	208,113
July 21, 2026	249.36	254.83	254.83	256.99	244.47	158,066
July 20, 2026	246.34	242.05	242.05	251.21	241.23	138,494
July 17, 2026	235.85	245.12	245.12	247.26	231.05	220,520
July 16, 2026	247.27	242.9	242.9	249.1	239	254,751
July 15, 2026	255.11	251	251	256.92	246.07	317,088
July 14, 2026	255.59	253.27	253.27	257.77	246.61	220,690
July 13, 2026	253.12	246.75	246.75	256.08	245.75	265,005
July 10, 2026	254.56	257.66	257.66	261.95	252.53	227,810
July 09, 2026	253.05	256.73	256.73	261.24	251.02	209,286
July 08, 2026	242.55	248.31	248.31	249.67	242.01	223,357
July 07, 2026	253.67	247.2	247.2	255.4	243.18	486,969
July 06, 2026	268.62	261.8	261.8	276.29	261.45	374,576
July 02, 2026	284.97	265.43	265.43	286.04	258.43	521,583
July 01, 2026	293.54	283.55	283.55	293.54	280.3	445,429
June 30, 2026	292.66	297.39	297.39	298.87	291.23	299,202
June 29, 2026	280.66	289.53	289.53	292.68	270	379,202
June 26, 2026	276.23	287.02	287.02	287.18	273.14	1.6M
June 25, 2026	275.04	281.8	281.8	286.08	272.5	411,359
June 24, 2026	261.97	269.62	269.62	279.1	257.28	462,942
June 23, 2026	265.73	265.34	265.34	275	264.03	308,726
June 22, 2026	275.01	277.68	277.68	281.55	273.69	245,590
June 18, 2026	268.23	274.98	274.98	276.42	265.7	633,216
June 17, 2026	256.79	263.91	263.91	270.68	255.79	618,792
June 16, 2026	255	256.48	256.48	259.3	253.5	258,552
June 15, 2026	251.99	252.14	252.14	254.5	244.67	360,955
June 12, 2026	250.66	247.26	247.26	257.14	244.53	444,857
June 11, 2026	228.81	246	246	247.03	227.95	410,032
June 10, 2026	229.69	224.05	224.05	236.62	223.87	323,382
June 09, 2026	228.08	231.27	231.27	234.05	222.95	396,892
June 08, 2026	224.71	225.52	225.52	228.66	219.96	186,049
June 05, 2026	222.8	220.75	220.75	230	218.26	475,191
June 04, 2026	226.33	227.44	227.44	230	218.1	362,318
June 03, 2026	228.4	228.52	228.52	230.08	224.29	288,855
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