Materion Corporation - MTRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	114.41	117.47	117.47	120.19	113.83	132,722
November 20, 2025	115.56	113.58	113.58	117.6	112.87	107,300
November 19, 2025	114.95	114.5	114.5	116.59	113.88	109,642
November 18, 2025	112.56	113.84	113.84	114.26	110.69	96,700
November 17, 2025	116.18	112.92	112.92	116.8	112.85	88,800
November 14, 2025	115.66	116.4	116.4	116.75	114.93	106,000
November 13, 2025	119.49	117.34	117.34	120.79	116.33	97,026
November 12, 2025	120.78	119.72	119.72	123.15	119.72	121,300
November 11, 2025	117.79	119.72	119.72	119.97	116.55	117,200
November 10, 2025	117.65	118.17	118.17	119.73	117.04	119,539
November 07, 2025	113.97	116.11	116.11	116.27	111.44	116,340
November 06, 2025	114.52	115.14	115.14	116.62	112.25	129,800
November 05, 2025	112.05	115.96	115.96	116.63	111.62	132,000
November 04, 2025	112.15	111.5	111.5	114.45	111.02	144,160
November 03, 2025	114.63	114.47	114.47	114.64	111.01	214,614
October 31, 2025	115.03	114.63	114.63	115.92	112.75	200,673
October 30, 2025	113.51	115.51	115.51	115.92	109.61	359,750
October 29, 2025	124.29	116.12	116.12	129.01	114.57	403,811
October 28, 2025	132.5	133.89	133.89	135.33	131.15	126,632
October 27, 2025	134.4	132.19	132.19	134.56	131.71	124,500
October 24, 2025	133	134.39	134.39	135.14	132.13	78,900
October 23, 2025	130	131.99	131.99	132	130	119,834
October 22, 2025	128.87	129.19	129.19	130.51	128.02	127,500
October 21, 2025	132.61	130.51	130.51	134.23	129.38	185,465
October 20, 2025	130	134.3	134.3	134.51	130	118,779
October 17, 2025	126.16	128.85	128.85	129.15	124.99	204,012
October 16, 2025	128.89	127.83	127.83	131.95	127.7	142,048
October 15, 2025	128.56	128.68	128.68	130.72	126	147,331
October 14, 2025	124.49	127.34	127.34	129.09	122.48	152,216
October 13, 2025	123.04	125.42	125.42	126.42	122	138,843
October 10, 2025	125.57	118.1	118.1	127.72	118.04	172,633
October 09, 2025	127.86	125.34	125.34	130	123.74	163,800
October 08, 2025	125.42	126.86	126.86	126.98	125.37	82,817
October 07, 2025	125.97	124.7	124.7	127.3	124.08	119,916
October 06, 2025	125.64	125.91	125.91	127.15	124.6	93,329
October 03, 2025	123.85	124.42	124.42	125.38	123.67	148,047
October 02, 2025	123	123.46	123.46	125.12	121.14	149,324
October 01, 2025	120.13	122.6	122.6	122.64	119.91	203,099
September 30, 2025	118.54	120.81	120.81	120.83	118.54	125,100
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

Materion Corporation (MTRN) NYSE