Dark

MTRN
Materion Corporation
stock NYSE

At Close

Sep 1, 2026 3:59:52 PM EDT

234.21USD-0.792%(-1.87)275,491

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

228.94USD-3.024%(-7.14)35

After-hours

Sep 1, 2026 4:29:30 PM EDT

234.19USD-0.009%(-0.02)1,239

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	231.2200	235.060000	227.4000	234.2100	-0.792%	275,491	0.000%
2026-08-31	238.0400	241.260000	234.0500	236.0800	-0.698%	187,659	-0.792%
2026-08-28	249.8400	259.699900	237.3300	237.7400	-3.417%	227,079	-1.485%
2026-08-27	231.6100	247.950000	231.6100	246.1500	+4.279%	409,266	-4.851%
2026-08-26	232.9800	239.050000	232.9800	236.0500	+1.527%	254,164	-0.779%
2026-08-25	233.2900	234.350000	229.9150	232.5000	+1.157%	208,187	+0.735%
2026-08-24	229.7300	232.850000	225.8700	229.8400	-0.914%	216,969	+1.901%
2026-08-21	236.2600	237.250000	225.5800	231.9600	-0.327%	247,024	+0.970%
2026-08-20	242.0300	242.150000	232.3200	232.7200	-5.097%	369,190	+0.640%
2026-08-19	269.3100	269.460000	242.2200	245.2200	-7.124%	433,306	-4.490%
2026-08-18	278.7100	279.927500	261.9000	264.0300	-8.256%	317,256	-11.294%
2026-08-17	284.9600	289.990000	284.4400	287.7900	+1.642%	232,504	-18.618%
2026-08-14	280.7600	289.999100	279.7100	283.1400	+0.276%	242,850	-17.281%
2026-08-13	281.5500	290.170000	280.8682	282.3600	-0.318%	359,020	-17.053%
2026-08-12	290.7300	290.730000	282.9500	283.2600	+0.876%	190,894	-17.316%
2026-08-11	284.2400	285.160000	279.7400	280.8000	+0.404%	203,815	-16.592%
2026-08-10	290.7800	295.880000	279.1900	279.6700	-3.579%	353,858	-16.255%
2026-08-07	288.0100	300.990000	287.3300	290.0500	+4.237%	448,367	-19.252%
2026-08-06	290.8400	290.840000	271.7500	278.2600	-6.335%	585,895	-15.831%
2026-08-05	250.5900	304.580000	250.2600	297.0800	+30.815%	926,282	-21.163%
2026-08-04	222.7200	227.980000	219.0201	227.1000	+6.256%	411,552	+3.131%
2026-08-03	207.2000	217.130000	204.7900	213.7300	+1.371%	345,109	+9.582%
2026-07-31	214.0800	216.250000	204.8200	210.8400	+1.312%	734,302	+11.084%
2026-07-30	199.6700	211.320000	197.0500	208.1100	+9.913%	387,755	+12.541%
2026-07-29	212.3400	213.000000	188.5100	189.3400	-9.709%	580,110	+23.698%
2026-07-28	237.3100	237.850000	206.9800	209.7000	-13.283%	692,998	+11.688%
2026-07-27	244.2300	248.990000	229.1700	241.8200	+0.332%	582,251	-3.147%
2026-07-24	249.3900	250.544757	240.2300	241.0200	-3.053%	263,205	-2.825%
2026-07-23	247.9500	253.360000	245.0000	248.6100	-0.818%	267,361	-5.792%
2026-07-22	250.0000	255.450000	249.0401	250.6600	-1.636%	208,151	-6.563%
2026-07-21	249.3600	256.990000	244.4650	254.8300	+5.280%	158,077	-8.092%
2026-07-20	246.3400	251.205000	241.2300	242.0500	-1.252%	138,503	-3.239%
2026-07-17	235.8500	247.260000	231.0489	245.1200	+0.914%	220,527	-4.451%
2026-07-16	247.2700	249.095000	239.0000	242.9000	-3.227%	254,751	-3.578%
2026-07-15	255.1100	256.920000	246.0700	251.0000	-0.896%	317,089	-6.689%
2026-07-14	255.5900	257.770000	246.6100	253.2700	+2.642%	221,492	-7.526%
2026-07-13	253.1200	256.075000	245.7450	246.7500	-4.234%	265,012	-5.082%
2026-07-10	254.5600	261.950000	252.5300	257.6600	+0.362%	227,937	-9.101%
2026-07-09	253.0500	261.240000	251.0150	256.7300	+3.391%	209,287	-8.772%
2026-07-08	242.5500	249.670000	242.0100	248.3100	+0.449%	223,364	-5.678%
2026-07-07	253.6700	255.395100	243.1750	247.2000	-5.577%	490,333	-5.255%
2026-07-06	268.6200	276.288000	261.4500	261.8000	-1.368%	374,729	-10.539%
2026-07-02	284.9700	286.040000	258.4300	265.4300	-6.390%	522,972	-11.762%
2026-07-01	293.5400	293.540000	280.3000	283.5500	-4.654%	445,307	-17.401%
2026-06-30	292.6600	298.870000	291.2300	297.3900	+2.715%	302,912	-21.245%
2026-06-29	280.6600	292.680000	270.0000	289.5300	+0.875%	381,473	-19.107%
2026-06-26	276.2300	287.180000	273.1400	287.0200	+1.852%	1,602,629	-18.399%
2026-06-25	275.0400	286.085000	272.5000	281.8000	+4.517%	411,722	-16.888%
2026-06-24	261.9700	279.103300	257.2800	269.6200	+1.613%	467,750	-13.133%
2026-06-23	265.7300	274.999900	264.0300	265.3400	-4.444%	308,961	-11.732%
2026-06-22	275.0100	281.545000	273.6944	277.6800	+0.982%	283,139	-15.655%
2026-06-18	268.2300	276.420000	265.7008	274.9800	+4.195%	637,967	-14.827%
2026-06-17	256.7900	270.680000	255.7850	263.9100	+2.897%	619,393	-11.254%
2026-06-16	255.0000	259.300000	253.5000	256.4800	+1.721%	280,523	-8.683%
2026-06-15	251.9900	254.500000	244.6700	252.1400	+1.974%	387,534	-7.111%
2026-06-12	250.6600	257.140000	244.5300	247.2600	+0.512%	444,943	-5.278%
2026-06-11	228.8100	247.025000	227.9500	246.0000	+9.797%	410,145	-4.793%
2026-06-10	229.6900	236.620000	223.8700	224.0500	-3.122%	323,439	+4.535%
2026-06-09	228.0800	234.050000	222.9500	231.2700	+2.550%	410,164	+1.271%
2026-06-08	224.7100	228.660000	219.9600	225.5200	+2.161%	186,079	+3.853%
2026-06-05	222.8000	230.000000	218.2600	220.7500	-2.941%	475,215	+6.097%
2026-06-04	226.3300	230.000000	218.1001	227.4400	-0.473%	397,755	+2.977%
2026-06-03	228.4000	230.080000	224.2900	228.5200	-0.643%	296,622	+2.490%
2026-06-02	224.3300	233.450000	224.1500	230.0000	+3.107%	294,147	+1.830%
2026-06-01	219.0900	223.090000	217.2400	223.0700	+1.377%	303,654	+4.994%
2026-05-29	221.6700	223.675000	216.9550	220.0400	-0.985%	476,817	+6.440%
2026-05-28	218.7100	225.020000	217.0600	222.2300	+0.086%	245,095	+5.391%
2026-05-27	222.1000	224.730000	218.6575	222.0400	-0.399%	272,291	+5.481%
2026-05-26	220.8200	227.240000	216.5800	222.9300	+3.669%	272,537	+5.060%
2026-05-22	212.5400	217.910000	210.6925	215.0400	+2.342%	215,217	+8.915%
2026-05-21	202.9600	211.880000	201.0500	210.1200	+1.975%	292,879	+11.465%
2026-05-20	197.2900	206.200000	194.9125	206.0500	+6.211%	225,758	+13.667%
2026-05-19	199.7300	199.730000	193.5500	194.0000	-4.098%	346,399	+20.727%
2026-05-18	206.2000	209.920000	198.4300	202.2900	-1.332%	285,041	+15.779%
2026-05-15	204.8000	206.240000	200.1200	205.0200	-2.876%	317,856	+14.238%
2026-05-14	214.0800	215.615000	210.0100	211.0900	+0.019%	298,356	+10.953%
2026-05-13	205.4900	213.840000	204.0000	211.0500	+3.634%	317,906	+10.974%
2026-05-12	201.7600	206.540000	198.7700	203.6500	+0.305%	249,734	+15.006%
2026-05-11	200.9500	204.830000	199.3300	203.0300	+1.836%	393,181	+15.357%
2026-05-08	195.6300	201.613800	195.5800	199.3700	+4.349%	189,348	+17.475%
2026-05-07	199.1300	199.130000	189.1800	191.0600	-2.946%	297,630	+22.585%
2026-05-06	201.8800	201.880000	193.6200	196.8600	-0.030%	345,592	+18.973%
2026-05-05	191.4100	200.500000	191.4100	196.9200	+3.970%	269,811	+18.937%
2026-05-04	187.1300	189.970000	184.3800	189.4000	+0.627%	195,931	+23.659%
2026-05-01	182.2000	191.650000	181.8200	188.2200	+2.399%	309,318	+24.434%
2026-04-30	176.8600	185.930000	175.1850	183.8100	+6.532%	659,938	+27.420%
2026-04-29	179.9400	194.280000	164.0300	172.5400	-2.674%	417,891	+35.742%
2026-04-28	179.2500	181.195000	177.0900	177.2800	-2.352%	215,447	+32.113%
2026-04-27	186.3900	187.000000	181.5400	181.5500	-2.335%	239,261	+29.006%
2026-04-24	184.6700	187.490000	182.6750	185.8900	+1.441%	166,179	+25.994%
2026-04-23	176.9200	183.325000	176.7900	183.2500	+2.197%	191,253	+27.809%
2026-04-22	182.0900	182.260000	177.3550	179.3100	+0.533%	202,128	+30.617%
2026-04-21	181.6800	185.243800	177.2150	178.3600	-1.431%	230,131	+31.313%
2026-04-20	180.5700	183.960000	180.2100	180.9500	-0.550%	191,884	+29.434%
2026-04-17	170.0800	181.950000	169.4350	181.9500	+9.246%	273,534	+28.722%
2026-04-16	163.3200	168.060000	163.3200	166.5500	+2.228%	164,159	+40.624%
2026-04-15	164.0500	164.320000	160.6250	162.9200	-1.493%	130,050	+43.758%
2026-04-14	168.5500	169.020000	165.1900	165.3900	-1.159%	144,107	+41.611%
2026-04-13	162.2600	167.510000	160.6100	167.3300	+2.443%	261,610	+39.969%
2026-04-10	164.6300	165.310000	162.4900	163.3400	+0.227%	109,047	+43.388%
2026-04-09	161.3500	164.645000	159.2600	162.9700	+0.543%	235,904	+43.714%
2026-04-08	157.6500	163.270000	156.3563	162.0900	+7.444%	163,409	+44.494%
2026-04-07	148.1200	151.000000	146.6200	150.8600	+1.344%	120,240	+55.250%
2026-04-06	148.6700	150.050000	145.9700	148.8600	-0.174%	114,451	+57.336%
2026-04-02	142.8700	150.490000	142.7605	149.1200	+0.818%	175,208	+57.061%
2026-04-01	147.4200	151.950000	146.3000	147.9100	+2.254%	233,197	+58.346%
2026-03-31	140.1300	145.615000	138.6500	144.6500	+5.261%	223,713	+61.915%
2026-03-30	143.9300	143.930000	136.0300	137.4200	-2.808%	187,284	+70.434%
2026-03-27	139.6400	142.620000	139.0000	141.3900	+0.505%	127,430	+65.648%
2026-03-26	145.2700	147.285000	140.0700	140.6800	-5.017%	179,653	+66.484%
2026-03-25	144.7100	148.530000	143.1000	148.1100	+4.708%	178,535	+58.132%
2026-03-24	135.3300	143.040000	135.3300	141.4500	+2.515%	373,369	+65.578%
2026-03-23	136.7100	142.410000	135.4950	137.9800	+4.483%	357,977	+69.742%
2026-03-20	137.4500	138.719000	129.5400	132.0600	-2.481%	454,842	+77.351%
2026-03-19	135.7000	138.460000	134.2100	135.4200	-4.222%	219,406	+72.951%
2026-03-18	141.7800	145.155000	141.1700	141.3900	-2.132%	247,245	+65.648%
2026-03-17	144.3100	146.735000	142.5300	144.4700	+0.271%	294,454	+62.117%
2026-03-16	137.0000	144.850000	136.9600	144.0800	+5.949%	374,904	+62.556%
2026-03-13	138.9900	142.170000	133.8800	135.9900	-1.741%	253,200	+72.226%
2026-03-12	143.4200	143.750000	138.0750	138.4000	-3.467%	248,136	+69.227%
2026-03-11	146.3800	146.850000	142.2700	143.3700	-2.853%	198,326	+63.361%
2026-03-10	145.7400	151.140000	145.4500	147.5800	+1.618%	156,087	+58.700%
2026-03-09	139.3600	146.220000	135.2000	145.2300	+0.721%	198,505	+61.268%
2026-03-06	146.5500	148.500000	142.4600	144.1900	-4.129%	249,571	+62.432%
2026-03-05	157.7400	160.100000	146.0200	150.4000	-6.065%	261,253	+55.725%
2026-03-04	162.7300	162.730000	157.1601	160.1100	-0.713%	298,701	+46.281%
2026-03-03	157.2600	162.810000	154.0000	161.2600	-3.199%	281,625	+45.238%
2026-03-02	161.0900	168.920000	159.2828	166.5900	+2.165%	348,310	+40.591%
2026-02-27	159.0800	164.050000	156.4450	163.0600	+1.116%	229,014	+43.634%
2026-02-26	160.6100	161.440000	154.3750	161.2600	-0.167%	247,924	+45.238%
2026-02-25	157.4700	163.280000	156.0000	161.5300	+4.166%	343,872	+44.995%
2026-02-24	145.4500	155.280000	145.4500	155.0700	+6.074%	286,611	+51.035%
2026-02-23	148.9600	148.960000	143.2850	146.1900	-1.906%	179,072	+60.209%
2026-02-20	149.3700	150.815000	145.5110	149.0300	-1.206%	130,688	+57.156%
2026-02-19	150.1300	152.070000	148.3900	150.8500	-1.476%	134,754	+55.260%
2026-02-18	153.3900	159.030000	151.4200	153.1100	-0.130%	196,072	+52.968%
2026-02-17	157.0900	157.090000	145.9900	153.3100	-3.989%	291,049	+52.769%
2026-02-13	157.0000	162.285000	154.3650	159.6800	+0.428%	211,708	+46.675%
2026-02-12	161.8300	172.030000	158.2400	159.0000	+1.203%	384,791	+47.302%
2026-02-11	153.2000	157.560000	148.9000	157.1100	+4.323%	218,777	+49.074%
2026-02-10	151.0500	152.390000	148.6100	150.6000	+0.226%	117,826	+55.518%
2026-02-09	151.0100	152.440000	149.8300	150.2600	-0.733%	106,609	+55.870%
2026-02-06	147.0900	152.786000	147.0900	151.3700	+3.799%	191,775	+54.727%
2026-02-05	148.8900	151.420000	144.6201	145.8300	-3.825%	197,217	+60.605%
2026-02-04	147.2900	152.130000	146.0050	151.6300	+4.565%	306,314	+54.462%
2026-02-03	141.6000	145.460000	140.7700	145.0100	+3.350%	167,337	+61.513%
2026-02-02	137.3800	141.090000	136.6392	140.3100	+1.468%	151,096	+66.923%
2026-01-30	138.2700	141.670000	135.3100	138.2800	-2.565%	244,021	+69.374%
2026-01-29	137.1400	142.020000	135.5850	141.9200	+4.955%	201,628	+65.030%
2026-01-28	136.1500	136.700000	132.4800	135.2200	+0.431%	244,100	+73.207%
2026-01-27	135.9000	135.900000	132.0100	134.6400	-0.920%	144,566	+73.953%
2026-01-26	137.5000	137.500000	134.1700	135.8900	+0.577%	223,726	+72.353%
2026-01-23	139.1400	141.415000	130.5000	135.1100	-9.188%	348,604	+73.348%
2026-01-22	150.3000	152.990000	148.1200	148.7800	-0.228%	170,802	+57.420%
2026-01-21	147.5000	149.490000	146.4400	149.1200	+2.439%	220,771	+57.061%
2026-01-20	145.0700	148.999900	144.6301	145.5700	-0.233%	137,403	+60.892%
2026-01-16	148.3300	148.845000	145.8100	145.9100	-2.199%	164,611	+60.517%
2026-01-15	147.3200	151.015000	147.3200	149.1900	+1.366%	225,354	+56.988%
2026-01-14	144.4900	148.250000	143.2100	147.1800	+5.309%	175,704	+59.132%
2026-01-13	140.7100	141.030000	138.8000	139.7600	+0.165%	77,392	+67.580%
2026-01-12	138.3700	141.390000	138.0000	139.5300	+1.131%	109,243	+67.856%
2026-01-09	137.1300	138.120000	134.8558	137.9700	+1.285%	127,071	+69.754%
2026-01-08	130.4100	136.340000	130.4100	136.2200	+3.158%	95,407	+71.935%
2026-01-07	133.6200	134.310000	129.8100	132.0500	-1.924%	195,821	+77.365%
2026-01-06	129.4100	134.690000	129.4100	134.6400	+3.809%	116,464	+73.953%
2026-01-05	129.1800	132.030000	129.1800	129.7000	+0.910%	118,912	+80.578%
2026-01-02	125.5300	128.780000	125.0150	128.5300	+3.386%	118,632	+82.222%
2025-12-31	126.6600	126.700000	124.3200	124.3200	-1.801%	105,618	+88.393%
2025-12-30	127.7000	127.920000	125.9100	126.6000	-0.142%	73,223	+85.000%
2025-12-29	127.7600	127.760000	125.5336	126.7800	-1.645%	80,344	+84.737%
2025-12-26	128.8900	129.000000	127.1300	128.9000	+0.742%	72,550	+81.699%
2025-12-24	127.4600	128.690000	127.4550	127.9500	-0.498%	53,088	+83.048%
2025-12-23	128.0400	129.780000	127.3300	128.5900	+0.093%	101,913	+82.137%
2025-12-22	128.5900	130.225000	127.6800	128.4700	+1.429%	132,252	+82.307%
2025-12-19	124.0400	127.089900	124.0400	126.6600	+1.409%	651,029	+84.912%
2025-12-18	124.7400	126.310000	121.0600	124.9000	+0.556%	182,718	+87.518%
2025-12-17	125.6900	129.700000	124.2100	124.2100	-1.256%	147,775	+88.560%
2025-12-16	126.2800	126.977500	124.6400	125.7900	-0.159%	117,959	+86.191%
2025-12-15	128.9900	128.990000	124.4700	125.9900	-1.439%	137,322	+85.896%
2025-12-12	131.2500	132.025000	127.5000	127.8300	-2.128%	148,403	+83.220%
2025-12-11	127.4200	131.130000	127.4200	130.6100	+2.479%	146,718	+79.320%
2025-12-10	124.4500	129.330000	123.7950	127.4500	+2.361%	193,153	+83.766%
2025-12-09	122.2800	125.910000	121.4500	124.5100	+1.031%	103,259	+88.105%
2025-12-08	125.9100	125.910000	122.4750	123.2400	-1.605%	177,534	+90.044%
2025-12-05	124.3300	127.880000	121.3137	125.2500	+1.499%	322,478	+86.994%
2025-12-04	124.3600	124.795000	122.0350	123.4000	-1.853%	111,986	+89.797%
2025-12-03	122.2500	125.920000	117.1700	125.7300	+2.973%	140,571	+86.280%
2025-12-02	122.6300	122.780000	120.5300	122.1000	+0.230%	72,706	+91.818%
2025-12-01	120.5000	122.180000	119.6250	121.8200	-0.303%	97,704	+92.259%
2025-11-28	121.6600	122.950000	120.2800	122.1900	+1.159%	69,183	+91.677%
2025-11-26	118.1500	123.260000	118.1500	120.7900	+0.041%	194,553	+93.899%
2025-11-25	118.4300	122.260000	118.4300	120.7400	+2.487%	103,417	+93.979%
2025-11-24	116.0200	120.389900	116.0200	117.8100	+0.289%	92,442	+98.803%
2025-11-21	114.4100	120.190000	113.8267	117.4700	+3.425%	132,722	+99.379%
2025-11-20	115.5600	117.600000	112.8700	113.5800	-0.803%	107,290	+106.207%
2025-11-19	114.9500	116.585000	113.8775	114.5000	+0.580%	109,642	+104.550%
2025-11-18	112.5600	114.260000	110.6900	113.8400	+0.815%	96,691	+105.736%
2025-11-17	116.1800	116.795000	112.8500	112.9200	-2.990%	88,764	+107.412%
2025-11-14	115.6600	116.750000	114.9300	116.4000	-0.801%	105,994	+101.211%
2025-11-13	119.4900	120.790000	116.3300	117.3400	-1.988%	121,378	+99.599%
2025-11-12	120.7800	123.150000	119.7200	119.7200	0.000%	121,387	+95.631%
2025-11-11	117.7900	119.970000	116.5450	119.7200	+1.312%	117,153	+95.631%
2025-11-10	117.6500	119.730000	117.0400	118.1700	+1.774%	119,539	+98.198%
2025-11-07	113.9700	116.270000	111.4393	116.1100	+0.842%	116,340	+101.714%
2025-11-06	114.5200	116.615000	112.2500	115.1400	-0.707%	129,785	+103.413%
2025-11-05	112.0500	116.630000	111.6200	115.9600	+4.000%	131,956	+101.975%
2025-11-04	112.1500	114.450000	111.0200	111.5000	-2.595%	144,160	+110.054%
2025-11-03	114.6300	114.635000	111.0100	114.4700	-0.140%	214,614	+104.604%
2025-10-31	115.0300	115.920000	112.7450	114.6300	-0.762%	200,673	+104.318%
2025-10-30	113.5100	115.920000	109.6096	115.5100	-0.525%	359,750	+102.762%
2025-10-29	124.2900	129.010000	114.5700	116.1200	-13.272%	403,811	+101.697%
2025-10-28	132.5000	135.330000	131.1450	133.8900	+1.286%	126,632	+74.927%
2025-10-27	134.4000	134.560000	131.7100	132.1900	-1.637%	124,480	+77.177%
2025-10-24	133.0000	135.138000	132.1300	134.3900	+1.818%	78,859	+74.276%
2025-10-23	130.0000	132.000000	130.0000	131.9900	+2.167%	119,834	+77.445%
2025-10-22	128.8700	130.510000	128.0200	129.1900	-1.011%	127,468	+81.291%
2025-10-21	132.6100	134.230000	129.3800	130.5100	-2.822%	185,465	+79.458%
2025-10-20	130.0000	134.510000	130.0000	134.3000	+4.230%	118,779	+74.393%
2025-10-17	126.1600	129.150000	124.9901	128.8500	+0.798%	213,465	+81.769%
2025-10-16	128.8900	131.950000	127.7000	127.8300	-0.661%	142,048	+83.220%
2025-10-15	128.5600	130.715000	126.0000	128.6800	+1.052%	147,331	+82.010%
2025-10-14	124.4900	129.090000	122.4783	127.3400	+1.531%	152,216	+83.925%
2025-10-13	123.0400	126.415000	122.0000	125.4200	+6.198%	138,843	+86.741%
2025-10-10	125.5700	127.715000	118.0400	118.1000	-5.776%	172,633	+98.315%
2025-10-09	127.8600	130.000000	123.7424	125.3400	-1.198%	163,783	+86.860%
2025-10-08	125.4200	126.980000	125.3700	126.8600	+1.732%	82,817	+84.621%
2025-10-07	125.9700	127.300000	124.0849	124.7000	-0.961%	119,916	+87.819%
2025-10-06	125.6400	127.150000	124.6000	125.9100	+1.198%	93,329	+86.014%
2025-10-03	123.8500	125.380000	123.6700	124.4200	+0.778%	148,047	+88.241%
2025-10-02	123.0000	125.120000	121.1400	123.4600	+0.701%	149,324	+89.705%
2025-10-01	120.1300	122.640000	119.9100	122.6000	+1.482%	203,099	+91.036%
2025-09-30	118.5400	120.830000	118.5400	120.8100	+1.924%	125,060	+93.866%
2025-09-29	119.9600	120.300000	117.9900	118.5300	-0.754%	151,363	+97.596%
2025-09-26	117.9500	119.835000	117.5700	119.4300	+1.220%	110,977	+96.107%
2025-09-25	118.1600	119.770000	116.4900	117.9900	-0.590%	98,417	+98.500%
2025-09-24	119.2600	120.680000	118.1800	118.6900	-0.185%	153,627	+97.329%
2025-09-23	120.0900	122.260000	117.3300	118.9100	-0.983%	183,080	+96.964%
2025-09-22	120.0700	121.630000	119.6350	120.0900	-0.332%	134,143	+95.029%
2025-09-19	122.6600	122.730000	120.0800	120.4900	-1.335%	394,697	+94.381%
2025-09-18	120.6800	122.720000	119.1800	122.1200	+4.091%	304,650	+91.787%
2025-09-17	115.6400	121.170000	115.2300	117.3200	+2.275%	257,163	+99.633%
2025-09-16	114.7800	115.000000	113.3200	114.7100	+0.113%	179,793	+104.176%
2025-09-15	112.0900	114.780000	111.3450	114.5800	+2.956%	135,208	+104.407%
2025-09-12	112.3500	113.100000	111.2200	111.2900	-2.403%	90,729	+110.450%
2025-09-11	110.3500	114.075000	110.0000	114.0300	+3.036%	125,928	+105.393%
2025-09-10	109.6700	111.010000	109.2450	110.6700	+0.912%	85,496	+111.629%
2025-09-09	112.5300	113.370000	108.2800	109.6700	-3.050%	133,501	+113.559%
2025-09-08	113.3200	113.720000	110.0450	113.1200	+0.471%	123,438	+107.046%
2025-09-05	110.5300	112.590000	110.0300	112.5900	+1.469%	121,753	+108.020%
2025-09-04	108.5700	111.050000	108.5700	110.9600	+2.154%	105,629	+111.076%
2025-09-03	109.3700	111.320000	107.7200	108.6200	-1.612%	112,271	+115.623%
2025-09-02	109.6900	110.540000	108.8500	110.4000	-0.361%	97,387	+112.147%
2025-08-29	111.4700	112.485000	109.5100	110.8000	-0.126%	137,999	+111.381%
2025-08-28	110.5500	111.250000	109.6200	110.9400	+0.435%	110,450	+111.114%
2025-08-27	110.0200	111.235000	108.8674	110.4600	-0.442%	87,909	+112.032%
2025-08-26	111.8000	113.040000	110.7500	110.9500	-0.831%	119,867	+111.095%
2025-08-25	112.9800	113.600000	110.8700	111.8800	-1.393%	145,663	+109.340%
2025-08-22	109.3100	114.100000	109.2400	113.4600	+3.531%	146,028	+106.425%
2025-08-21	109.3400	110.660000	108.6700	109.5900	-0.118%	113,826	+113.715%
2025-08-20	111.3000	111.970000	109.3900	109.7200	-2.367%	98,621	+113.462%
2025-08-19	113.6500	114.675000	110.7900	112.3800	-0.399%	136,681	+108.409%
2025-08-18	111.8400	113.230000	111.3700	112.8300	+0.804%	107,555	+107.578%
2025-08-15	112.8900	112.890000	110.8000	111.9300	-0.674%	140,488	+109.247%
2025-08-14	111.3000	113.130000	110.0050	112.6900	+0.249%	224,795	+107.836%
2025-08-13	110.4300	112.590000	108.8800	112.4100	+2.061%	183,035	+108.353%
2025-08-12	106.2200	110.140000	104.9000	110.1400	+3.906%	144,439	+112.648%
2025-08-11	106.2700	108.000000	104.6300	106.0000	-0.441%	231,450	+120.953%
2025-08-08	109.5200	109.965000	106.2700	106.4700	-2.446%	242,754	+119.977%
2025-08-07	111.4400	111.440000	108.4400	109.1400	0.000%	256,717	+114.596%
2025-08-06	108.9500	110.260000	107.2000	109.1400	+0.534%	242,289	+114.596%
2025-08-05	105.9200	109.102100	105.4200	108.5600	+2.774%	228,743	+115.742%
2025-08-04	105.8800	106.597000	104.3375	105.6300	+0.533%	260,263	+121.727%
2025-08-01	103.7000	105.850000	101.4500	105.0700	-0.218%	303,433	+122.909%
2025-07-31	100.4900	105.925000	100.0000	105.3000	+3.632%	479,050	+122.422%
2025-07-30	96.0000	103.530000	94.1000	101.6100	+10.374%	554,925	+130.499%
2025-07-29	95.1400	95.888000	91.6200	92.0600	-1.980%	418,426	+154.410%
2025-07-28	95.3900	95.390000	92.9900	93.9200	-0.928%	303,305	+149.372%
2025-07-25	94.0400	95.340000	93.6301	94.8000	+0.658%	151,764	+147.057%
2025-07-24	96.5800	97.750000	93.1400	94.1800	-3.276%	232,328	+148.683%
2025-07-23	97.0000	97.430000	95.5800	97.3700	+1.111%	287,617	+140.536%
2025-07-22	95.8700	97.240000	95.7000	96.3000	+1.155%	259,659	+143.209%
2025-07-21	95.4300	97.460000	94.7150	95.2000	+1.062%	274,101	+146.019%
2025-07-18	92.0000	95.960000	91.6000	94.2000	+6.285%	390,821	+148.631%
2025-07-17	85.1700	89.960000	85.1700	88.6300	+3.286%	221,467	+164.256%
2025-07-16	85.2000	86.210000	84.3125	85.8100	+1.155%	132,724	+172.940%
2025-07-15	85.3700	85.580000	84.4000	84.8300	-0.082%	203,428	+176.093%
2025-07-14	85.3600	85.800000	84.0100	84.9000	-1.405%	191,454	+175.866%
2025-07-11	86.7800	86.840000	85.0200	86.1100	-1.023%	130,499	+171.989%
2025-07-10	85.0800	87.680000	84.7700	87.0000	+2.619%	170,325	+169.207%
2025-07-09	83.8800	84.780000	82.1400	84.7800	+0.593%	135,459	+176.256%
2025-07-08	81.6000	85.530000	81.6000	84.2800	+4.410%	178,705	+177.895%
2025-07-07	84.7600	86.060000	80.6900	80.7200	-5.690%	177,391	+190.151%
2025-07-03	85.8800	86.550000	85.1150	85.5900	-0.070%	83,002	+173.642%
2025-07-02	82.9300	85.830000	82.5100	85.6500	+4.617%	156,310	+173.450%
2025-07-01	78.4000	83.607500	78.4000	81.8700	+3.150%	155,349	+186.075%
2025-06-30	81.3300	81.660000	79.3700	79.3700	-1.721%	264,292	+195.086%
2025-06-27	81.3600	82.170000	79.8300	80.7600	+0.087%	604,011	+190.007%
2025-06-26	79.9900	81.155000	78.5500	80.6900	+1.804%	135,386	+190.259%
2025-06-25	79.7600	81.000000	79.2500	79.2600	-1.049%	254,854	+195.496%
2025-06-24	78.0500	80.250000	78.0500	80.1000	+2.864%	150,294	+192.397%
2025-06-23	76.5400	77.990000	76.0900	77.8700	+1.380%	154,277	+200.771%
2025-06-20	77.6600	77.660000	76.5000	76.8100	-0.441%	396,033	+204.921%
2025-06-18	77.7000	78.850000	76.7800	77.1500	-0.708%	140,140	+203.577%
2025-06-17	79.2300	80.025000	77.6000	77.7000	-2.436%	112,914	+201.429%
2025-06-16	79.6800	80.880000	78.7300	79.6400	+1.763%	136,336	+194.086%
2025-06-13	79.1500	79.980000	77.9000	78.2600	-3.072%	117,148	+199.272%
2025-06-12	80.8100	81.580000	80.2650	80.7400	-0.908%	71,778	+190.079%
2025-06-11	82.2600	82.500000	81.0850	81.4800	-0.960%	72,666	+187.445%
2025-06-10	81.8800	82.870000	81.2800	82.2700	+1.518%	85,389	+184.685%
2025-06-09	80.5100	81.810000	80.5100	81.0400	+1.490%	108,319	+189.005%
2025-06-06	81.3800	81.380000	78.7900	79.8500	+0.251%	131,605	+193.312%
2025-06-05	79.9800	81.105000	79.6200	79.6500	+0.619%	187,574	+194.049%
2025-06-04	78.2000	79.790000	78.2000	79.1600	+2.010%	123,521	+195.869%
2025-06-03	75.3100	77.810000	74.7150	77.6000	+3.082%	123,510	+201.817%
2025-06-02	77.8600	77.930000	73.6100	75.2800	-2.777%	122,437	+211.118%
2025-05-30	77.6500	77.925000	76.8300	77.4300	-0.959%	154,488	+202.480%
2025-05-29	78.1900	78.200000	76.7920	78.1800	+0.982%	124,046	+199.578%
2025-05-28	78.4800	80.099900	77.3600	77.4200	-2.395%	108,115	+202.519%
2025-05-27	77.5700	79.430000	77.5700	79.3200	+3.429%	142,517	+195.272%
2025-05-23	75.4400	76.935000	75.4400	76.6900	-0.065%	124,143	+205.398%
2025-05-22	76.4300	77.630000	75.9700	76.7400	-0.013%	129,870	+205.199%
2025-05-21	79.5500	80.150000	76.1700	76.7500	-4.516%	136,087	+205.160%
2025-05-20	80.0100	81.081500	79.5000	80.3800	-0.186%	171,487	+191.378%
2025-05-19	78.0300	80.560000	78.0300	80.5300	+1.206%	182,813	+190.836%
2025-05-16	77.9000	79.850000	76.9400	79.5700	+1.869%	264,065	+194.345%
2025-05-15	77.1800	78.190000	76.6600	78.1100	+0.631%	177,558	+199.846%
2025-05-14	78.0800	78.720000	77.5900	77.6200	-1.297%	157,530	+201.739%
2025-05-13	78.0300	79.070000	77.7100	78.6400	+1.041%	329,542	+197.826%
2025-05-12	80.0700	81.093000	77.2000	77.8300	+3.195%	202,756	+200.925%
2025-05-09	76.3300	76.990000	74.9400	75.4200	-0.317%	161,749	+210.541%
2025-05-08	73.5300	76.225000	73.1100	75.6600	+4.201%	451,728	+209.556%
2025-05-07	76.1100	77.124100	70.9400	72.6100	-7.243%	393,222	+222.559%
2025-05-06	79.1000	79.765000	77.9300	78.2800	-1.609%	148,282	+199.195%
2025-05-05	80.6900	81.819500	79.5200	79.5600	-2.893%	111,251	+194.382%
2025-05-02	84.9400	86.465000	81.3100	81.9300	-2.754%	158,820	+185.866%
2025-05-01	87.2600	91.030000	81.7350	84.2500	+1.494%	229,364	+177.994%
2025-04-30	82.8700	83.180000	81.1900	83.0100	-0.180%	115,325	+182.147%
2025-04-29	81.8000	83.500000	81.5800	83.1600	+0.947%	82,583	+181.638%
2025-04-28	83.3000	84.145000	81.2500	82.3800	-0.974%	58,557	+184.304%
2025-04-25	82.3300	83.240000	81.8700	83.1900	-0.586%	68,718	+181.536%
2025-04-24	81.0400	83.680000	80.7500	83.6800	+4.041%	83,400	+179.888%
2025-04-23	81.7200	83.600000	79.8000	80.4300	+0.575%	125,036	+191.197%
2025-04-22	80.5500	80.950000	78.2500	79.9700	+0.213%	151,288	+192.872%
2025-04-21	78.4500	79.950000	77.0344	79.8000	+1.308%	96,373	+193.496%
2025-04-17	78.6300	79.450000	77.7650	78.7700	+0.549%	89,017	+197.334%
2025-04-16	77.8100	79.205000	76.8043	78.3400	+0.500%	94,519	+198.966%
2025-04-15	78.6000	79.225000	77.4600	77.9500	-1.454%	87,810	+200.462%
2025-04-14	79.6700	79.670000	76.9800	79.1000	+1.216%	121,452	+196.094%
2025-04-11	76.9100	78.810000	75.9900	78.1500	+1.944%	98,670	+199.693%
2025-04-10	76.1000	77.310000	73.5600	76.6600	-2.617%	119,092	+205.518%
2025-04-09	71.9000	80.770000	71.8350	78.7200	+9.106%	171,630	+197.523%
2025-04-08	76.0100	78.935000	70.9150	72.1500	-2.037%	187,911	+224.615%
2025-04-07	71.5900	76.790000	70.0000	73.6500	-0.311%	183,035	+218.004%
2025-04-04	71.2500	74.330000	69.1000	73.8800	-1.703%	235,795	+217.014%
2025-04-03	78.5900	79.080000	74.6300	75.1600	-9.511%	149,429	+211.615%
2025-04-02	79.6300	83.425000	79.6300	83.0600	+2.569%	96,250	+181.977%
2025-04-01	81.0200	81.510000	79.1800	80.9800	-0.760%	124,355	+189.220%
2025-03-31	82.2100	82.690000	80.8200	81.6000	-2.170%	155,151	+187.022%
2025-03-28	85.8000	86.150000	82.5800	83.4100	-3.595%	60,137	+180.794%
2025-03-27	86.8600	87.220000	85.3604	86.5200	-0.460%	72,477	+170.700%
2025-03-26	87.8500	88.290000	86.5900	86.9200	-0.241%	62,828	+169.455%
2025-03-25	86.6700	88.000000	86.1600	87.1300	-0.571%	91,182	+168.805%
2025-03-24	87.3800	88.310000	86.2128	87.6300	+2.336%	101,337	+167.271%
2025-03-21	85.3700	85.700000	82.1600	85.6300	+0.363%	349,478	+173.514%
2025-03-20	84.5700	86.230000	84.5700	85.3200	-0.733%	101,024	+174.508%
2025-03-19	88.0100	88.530000	85.5600	85.9500	-2.040%	113,504	+172.496%
2025-03-18	87.5400	88.584500	86.1400	87.7400	+0.023%	119,013	+166.936%
2025-03-17	85.1800	87.890000	84.8950	87.7200	+2.608%	112,112	+166.997%
2025-03-14	83.9400	85.790000	83.2900	85.4900	+3.461%	80,297	+173.962%
2025-03-13	84.4800	84.480000	80.2100	82.6300	-1.795%	122,041	+183.444%

document.getElementById("Kj262h").onerror = function(){this.style.display='none';}; .dark-mode .XPjhqX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XPjhqX{ color: #333333; background-color: white; border: 2px solid #333333; }MTRNMaterion Corporationstock NYSE

MTRN
Materion Corporation
stock NYSE