Materion Corporation - MTRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	119.96	118.53	118.53	120.3	117.99	151,363
September 26, 2025	117.95	119.43	119.43	119.84	117.57	111,000
September 25, 2025	118.16	117.99	117.99	119.77	116.49	98,417
September 24, 2025	119.26	118.69	118.69	120.68	118.18	153,627
September 23, 2025	120.09	118.91	118.91	122.26	117.33	183,100
September 22, 2025	120.07	120.09	120.09	121.63	119.64	134,143
September 19, 2025	122.66	120.49	120.49	122.73	120.08	394,700
September 18, 2025	120.68	122.12	122.12	122.72	119.18	304,650
September 17, 2025	115.64	117.32	117.32	121.17	115.23	255,300
September 16, 2025	114.78	114.71	114.71	115	113.32	179,800
September 15, 2025	112.09	114.58	114.58	114.78	111.35	135,208
September 12, 2025	112.35	111.29	111.29	113.1	111.22	90,729
September 11, 2025	110.35	114.03	114.03	114.08	110	125,928
September 10, 2025	109.67	110.67	110.67	111.01	109.25	85,500
September 09, 2025	112.53	109.67	109.67	113.37	108.28	133,501
September 08, 2025	113.32	113.12	113.12	113.72	110.05	123,438
September 05, 2025	110.53	112.59	112.59	112.59	110.03	121,753
September 04, 2025	108.57	110.96	110.96	111.05	108.57	105,629
September 03, 2025	109.37	108.62	108.62	111.32	107.72	112,300
September 02, 2025	109.69	110.4	110.4	110.54	108.85	97,400
August 29, 2025	111.47	110.8	110.8	112.49	109.51	138,000
August 28, 2025	110.55	110.94	110.94	111.25	109.62	110,450
August 27, 2025	110.02	110.46	110.46	111.24	108.87	87,909
August 26, 2025	111.8	110.95	110.95	113.04	110.75	119,900
August 25, 2025	112.98	111.88	111.88	113.6	110.87	145,663
August 22, 2025	109.31	113.46	113.46	114.1	109.24	146,028
August 21, 2025	109.34	109.59	109.45	110.66	108.67	113,826
August 20, 2025	111.3	109.72	109.58	111.97	109.39	98,621
August 19, 2025	113.65	112.38	112.24	114.68	110.79	136,700
August 18, 2025	111.84	112.83	112.83	113.23	111.37	107,600
August 15, 2025	112.89	111.93	111.93	112.89	110.8	140,500
August 14, 2025	111.3	112.69	112.69	113.13	110.01	224,800
August 13, 2025	110.43	112.41	112.41	112.59	108.88	183,035
August 12, 2025	106.22	110.14	110.14	110.14	104.9	144,439
August 11, 2025	106.27	106	106	108	104.63	231,500
August 08, 2025	109.52	106.47	106.47	109.97	106.27	242,754
August 07, 2025	111.44	109.14	109.14	111.44	108.44	256,717
August 06, 2025	108.95	109.14	109.14	110.26	107.2	242,300
August 05, 2025	105.92	108.56	108.56	109.1	105.42	228,743
August 04, 2025	105.88	105.63	105.63	106.6	104.34	260,300
August 01, 2025	103.7	105.07	105.07	105.85	101.45	303,433
July 31, 2025	100.49	105.3	105.3	105.93	100	479,100
July 30, 2025	96	101.61	101.61	103.53	94.1	554,925
July 29, 2025	95.14	92.06	92.06	95.89	91.62	418,426
July 28, 2025	95.39	93.92	93.92	95.39	92.99	303,305
July 25, 2025	94.04	94.8	94.8	95.34	93.63	151,764
July 24, 2025	96.58	94.18	94.18	97.75	93.14	232,328
July 23, 2025	97	97.37	97.37	97.43	95.58	287,617
July 22, 2025	95.87	96.3	96.3	97.24	95.7	259,700
July 21, 2025	95.43	95.2	95.2	97.46	94.72	274,101
July 18, 2025	92	94.2	94.2	95.96	91.6	390,821
July 17, 2025	85.17	88.63	88.63	89.96	85.17	221,500
July 16, 2025	85.2	85.81	85.81	86.21	84.31	132,724
July 15, 2025	85.37	84.83	84.83	85.58	84.4	203,428
July 14, 2025	85.36	84.9	84.95	85.8	84.01	187,968
July 11, 2025	86.78	86.11	86.11	86.84	85.02	130,500
July 10, 2025	85.08	87	87	87.68	84.77	170,325
July 09, 2025	83.88	84.78	84.78	84.78	82.14	135,500
July 08, 2025	81.6	84.28	84.28	85.53	81.6	178,705
July 07, 2025	84.76	80.72	80.72	86.06	80.69	177,391

Materion Corporation (MTRN) NYSE