Materion Corporation - MTRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	149.37	149.03	149.03	150.82	145.51	130,688
February 19, 2026	150.13	150.85	150.85	152.07	148.39	134,754
February 18, 2026	153.39	153.11	152.97	159.03	151.42	196,100
February 17, 2026	157.09	153.31	153.17	157.09	145.99	291,050
February 13, 2026	157	159.68	159.68	162.29	154.37	211,708
February 12, 2026	161.83	159	159	172.03	158.24	384,800
February 11, 2026	153.2	157.11	157.11	157.56	148.9	218,777
February 10, 2026	151.05	150.6	150.6	152.39	148.61	117,826
February 09, 2026	151.01	150.26	150.26	152.44	149.83	106,609
February 06, 2026	147.09	151.37	151.37	152.79	147.09	191,775
February 05, 2026	148.89	145.83	145.83	151.42	144.62	197,217
February 04, 2026	147.29	151.63	151.63	152.13	146.01	306,314
February 03, 2026	141.6	145.01	145.01	145.46	140.77	167,337
February 02, 2026	137.38	140.31	140.31	141.09	136.64	151,100
January 30, 2026	138.27	138.28	138.28	141.67	135.31	244,021
January 29, 2026	137.14	141.92	141.92	142.02	135.59	201,649
January 28, 2026	136.15	135.22	135.21	136.7	132.48	137,651
January 27, 2026	135.9	134.64	134.64	135.9	132.01	144,600
January 26, 2026	137.5	135.89	135.89	137.5	134.17	224,001
January 23, 2026	139.14	135.11	135.11	141.42	130.5	348,604
January 22, 2026	150.3	148.78	148.78	152.99	148.12	170,802
January 21, 2026	147.5	149.12	149.12	149.49	146.44	220,800
January 20, 2026	145.07	145.57	145.57	149	144.63	137,403
January 16, 2026	148.33	145.91	145.91	148.85	145.81	164,611
January 15, 2026	147.32	149.19	149.19	151.01	147.32	225,354
January 14, 2026	144.49	147.18	147.18	148.25	143.21	175,854
January 13, 2026	140.71	139.76	139.76	141.03	138.67	61,092
January 12, 2026	138.37	139.53	139.53	141.39	138	86,180
January 09, 2026	137.13	137.97	137.97	138.12	134.86	127,460
January 08, 2026	130.41	136.22	136.22	136.34	130.41	95,407
January 07, 2026	133.62	132.05	132.05	134.31	129.81	195,821
January 06, 2026	129.41	134.64	134.64	134.69	129.41	116,464
January 05, 2026	129.18	129.7	129.7	132.03	129.18	118,912
January 02, 2026	125.53	128.53	128.53	128.78	125.02	118,632
December 31, 2025	126.66	124.32	124.32	126.7	124.32	105,618
December 30, 2025	127.7	126.6	126.6	127.92	125.91	73,223
December 29, 2025	127.76	126.78	126.78	127.76	125.53	80,344
December 26, 2025	128.89	128.9	128.9	129	127.13	72,550
December 24, 2025	127.47	127.95	127.95	128.95	127.46	52,910
December 23, 2025	128.04	128.59	128.59	129.78	127.33	101,913
December 22, 2025	128.59	128.47	128.47	130.23	127.68	132,300
December 19, 2025	124.04	126.66	126.66	127.09	124.04	651,029
December 18, 2025	124.74	124.9	124.9	126.31	121.06	182,718
December 17, 2025	125.69	124.21	124.21	129.7	124.21	147,800
December 16, 2025	126.28	125.89	125.89	126.67	124.64	72,686
December 15, 2025	128.99	125.99	125.99	128.99	124.47	137,322
December 12, 2025	131.25	127.83	127.83	132.03	127.5	148,403
December 11, 2025	127.42	130.61	130.61	131.13	127.42	146,718
December 10, 2025	124.45	127.45	127.45	129.33	123.8	193,200
December 09, 2025	122.28	124.51	124.51	125.91	121.45	103,300
December 08, 2025	125.91	123.24	123.24	125.91	122.48	177,534
December 05, 2025	124.33	125.25	125.25	127.88	121.31	322,500
December 04, 2025	124.36	123.4	123.42	124.79	122.04	109,190
December 03, 2025	122.25	125.73	125.73	125.92	117.17	140,600
December 02, 2025	122.63	122.1	122.1	122.78	120.53	72,706
December 01, 2025	120.5	121.82	121.82	122.18	119.63	97,704
November 28, 2025	121.66	122.19	122.19	122.95	120.28	69,200
November 26, 2025	118.15	120.79	120.79	123.26	118.15	194,600
November 25, 2025	118.43	120.74	120.74	122.26	118.43	103,417
November 24, 2025	116.02	117.81	117.81	120.39	116.02	92,442

Materion Corporation (MTRN) NYSE