Materion Corporation (MTRN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Materion Corporation (MTRN) 10 years ago, it would be worth $5,918.19 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,340.56, while $1000 invested 1 year ago would be worth $1,762.03. This corresponds to total returns of 491.82%, 134.06%, 76.2%, respectively, with annualized returns of 19.46%, 18.53%, 76.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 209.57 | 210.51 | 210.51 | 215.62 | 204.73 | 158,683 |
| November 10, 2026 | 197.51 | 201.44 | 201.44 | 204.95 | 194.89 | 155,955 |
| November 09, 2026 | 193.99 | 202.14 | 202.14 | 205.26 | 193.99 | 210,390 |
| November 06, 2026 | 186.68 | 186.11 | 186.11 | 191.6 | 182.42 | 342,770 |
| November 05, 2026 | 190.01 | 177.47 | 177.47 | 192.55 | 173.89 | 405,372 |
| November 04, 2026 | 223.75 | 187.26 | 187.26 | 223.75 | 175.3 | 805,397 |
| November 03, 2026 | 224.94 | 227.43 | 227.43 | 232.07 | 219.94 | 212,365 |
| November 02, 2026 | 230.03 | 216.84 | 216.84 | 233 | 216.76 | 184,638 |
| October 30, 2026 | 225.01 | 221.94 | 221.94 | 228.38 | 217.65 | 197,971 |
| October 29, 2026 | 235.97 | 239.81 | 239.81 | 245.23 | 235.97 | 103,140 |
| October 28, 2026 | 239.69 | 241.48 | 241.48 | 244.1 | 236.45 | 151,795 |
| October 27, 2026 | 233.25 | 235.63 | 235.63 | 236.3 | 231.05 | 184,286 |
| October 26, 2026 | 227.83 | 226.55 | 226.55 | 233.42 | 222.07 | 129,416 |
| October 23, 2026 | 217.71 | 221.06 | 221.06 | 227.49 | 216.32 | 207,944 |
| October 22, 2026 | 240.11 | 219.12 | 219.12 | 249.1 | 213.79 | 254,008 |
| October 21, 2026 | 243.92 | 250.22 | 250.22 | 252.81 | 243.61 | 288,364 |
| October 20, 2026 | 238.08 | 239.72 | 239.72 | 247 | 234.55 | 161,761 |
| October 19, 2026 | 249.96 | 243.48 | 243.48 | 250.72 | 242.73 | 163,383 |
| October 16, 2026 | 249.51 | 245.44 | 245.44 | 255.59 | 243.22 | 227,453 |
| October 15, 2026 | 248.28 | 252.16 | 252.16 | 253.69 | 237.84 | 244,719 |
| October 14, 2026 | 267.64 | 255.78 | 255.78 | 270.56 | 252.35 | 198,688 |
| October 13, 2026 | 265.63 | 271.84 | 271.84 | 272.36 | 262.2 | 189,098 |
| October 12, 2026 | 277.61 | 270.15 | 270.15 | 277.73 | 269.27 | 169,743 |
| October 09, 2026 | 282.76 | 280.45 | 280.45 | 289.67 | 276.01 | 217,637 |
| October 08, 2026 | 287.76 | 277.11 | 277.11 | 290.58 | 274.66 | 238,918 |
| October 07, 2026 | 303.61 | 290.72 | 290.72 | 305.25 | 289.48 | 298,758 |
| October 06, 2026 | 322.3 | 312.15 | 312.15 | 322.55 | 309.47 | 409,192 |
| October 05, 2026 | 309.55 | 319.18 | 319.18 | 324.99 | 301.07 | 609,910 |
| October 02, 2026 | 292.25 | 312.16 | 312.16 | 314.24 | 289.7 | 404,211 |
| October 01, 2026 | 265.27 | 285.14 | 285.14 | 288.4 | 261.62 | 330,279 |
| September 30, 2026 | 270.16 | 269.59 | 269.59 | 273.91 | 267.71 | 225,519 |
| September 29, 2026 | 265.33 | 268.56 | 268.56 | 269.58 | 261.2 | 150,706 |
| September 28, 2026 | 260.66 | 261.99 | 261.99 | 266.49 | 259.56 | 206,434 |
| September 25, 2026 | 257.78 | 264.96 | 264.96 | 267.22 | 255.95 | 233,916 |
| September 24, 2026 | 249.56 | 256.14 | 256.14 | 258.35 | 247.25 | 229,271 |
| September 23, 2026 | 249.2 | 254.73 | 254.73 | 256 | 249.2 | 152,951 |
| September 22, 2026 | 255.39 | 253.3 | 253.3 | 258.82 | 253.05 | 197,692 |
| September 21, 2026 | 257.57 | 254.63 | 254.63 | 257.57 | 253 | 160,642 |
| September 18, 2026 | 251.61 | 251.53 | 251.53 | 252.16 | 247.3 | 427,440 |
| September 17, 2026 | 256.62 | 250.47 | 250.47 | 259.91 | 249.66 | 190,662 |
| September 16, 2026 | 244.54 | 248.31 | 248.31 | 250.29 | 241.94 | 164,947 |
| September 15, 2026 | 243.82 | 239.48 | 239.48 | 243.82 | 234.87 | 241,584 |
| September 11, 2026 | 256.7 | 257.51 | 257.51 | 259.53 | 254.22 | 228,754 |
| September 10, 2026 | 245.37 | 251.67 | 251.67 | 252.75 | 245.37 | 263,863 |
| September 09, 2026 | 255.61 | 253.07 | 253.07 | 261.24 | 252.49 | 249,754 |
| September 08, 2026 | 246.13 | 255.69 | 255.69 | 259.86 | 246.13 | 276,474 |
| September 04, 2026 | 240.13 | 244.24 | 244.24 | 246.6 | 237.64 | 158,925 |
| September 03, 2026 | 238.97 | 240.56 | 240.56 | 240.82 | 232.87 | 261,230 |
| September 02, 2026 | 241.7 | 237.97 | 237.97 | 244.46 | 237.08 | 259,933 |
| September 01, 2026 | 230.45 | 234.19 | 234.19 | 235.74 | 225.89 | 275,491 |
| August 31, 2026 | 238.04 | 236.08 | 236.08 | 241.26 | 234.05 | 187,653 |
| August 28, 2026 | 249.84 | 237.74 | 237.74 | 259.7 | 237.33 | 227,052 |
| August 27, 2026 | 231.61 | 246.15 | 246.15 | 247.95 | 231.61 | 395,776 |
| August 26, 2026 | 232.98 | 236.05 | 236.05 | 239.05 | 232.98 | 254,095 |
| August 25, 2026 | 233.29 | 232.5 | 232.5 | 234.35 | 229.92 | 208,163 |
| August 24, 2026 | 229.73 | 229.84 | 229.84 | 232.85 | 225.87 | 189,268 |
| 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 |