Materion Corporation - MTRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Materion Corporation (MTRN) NYSE