Materion Corporation - MTRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	85.88	85.59	85.59	86.55	85.12	83,002
July 02, 2025	82.93	85.65	85.65	85.83	82.51	156,310
July 01, 2025	78.4	81.87	81.87	83.61	78.4	155,349
June 30, 2025	81.33	79.37	79.37	81.66	79.37	264,292
June 27, 2025	81.36	80.76	80.76	82.17	79.83	604,011
June 26, 2025	79.99	80.69	80.69	81.16	78.55	135,400
June 25, 2025	79.76	79.26	79.26	81	79.25	254,900
June 24, 2025	78.05	80.1	80.1	80.25	78.05	150,300
June 23, 2025	76.54	77.87	77.87	77.99	76.09	154,300
June 20, 2025	77.66	76.81	76.81	77.66	76.5	396,033
June 18, 2025	77.7	77.15	77.15	78.85	76.78	140,140
June 17, 2025	79.23	77.7	77.7	80.03	77.6	112,914
June 16, 2025	79.68	79.64	79.64	80.88	78.73	136,336
June 13, 2025	79.15	78.26	78.26	79.98	77.9	117,148
June 12, 2025	80.81	80.74	80.74	81.58	80.27	71,800
June 11, 2025	82.26	81.48	81.48	82.5	81.08	72,700
June 10, 2025	81.88	82.27	82.27	82.87	81.28	85,400
June 09, 2025	80.51	81.04	81.04	81.81	80.51	108,319
June 06, 2025	81.38	79.85	79.85	81.38	78.79	131,605
June 05, 2025	79.98	79.65	79.65	81.11	79.62	187,600
June 04, 2025	78.2	79.16	79.16	79.79	78.2	123,521
June 03, 2025	75.31	77.6	77.6	77.81	74.72	123,510
June 02, 2025	77.86	75.28	75.28	77.93	73.61	122,437
May 30, 2025	77.65	77.43	77.43	77.93	76.83	154,500
May 29, 2025	78.19	78.18	78.18	78.2	76.79	124,046
May 28, 2025	78.48	77.42	77.28	80.1	77.36	108,115
May 27, 2025	77.57	79.32	79.18	79.43	77.57	142,517
May 23, 2025	75.44	76.69	76.55	76.94	75.44	124,143
May 22, 2025	76.43	76.74	76.6	77.63	75.97	129,900

Materion Corporation (MTRN) NYSE