Dark

MTRN
Materion Corporation
stock NYSE

At Close

Jul 16, 2026 3:59:50 PM EDT

242.71USD-3.303%(-8.29)254,751

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 8:25:30 AM EDT

248.00USD-1.195%(-3.00)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

242.90USD+0.078%(+0.19)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	246.0800	248.8300	239.0700	242.7100	-3.303%	254,751	0.000%
2026-07-15	255.1100	256.9200	246.0700	251.0000	-0.896%	317,089	-3.303%
2026-07-14	255.5900	257.7700	246.6100	253.2700	+2.642%	221,492	-4.169%
2026-07-13	253.1200	256.0750	245.7450	246.7500	-4.234%	265,012	-1.637%
2026-07-10	254.5600	261.9500	252.5300	257.6600	+0.362%	227,937	-5.802%
2026-07-09	253.0500	261.2400	251.0150	256.7300	+3.391%	209,287	-5.461%
2026-07-08	242.5500	249.6700	242.0100	248.3100	+0.449%	223,364	-2.255%
2026-07-07	253.6700	255.3951	243.1750	247.2000	-5.577%	490,333	-1.816%
2026-07-06	268.6200	276.2880	261.4500	261.8000	-1.368%	374,729	-7.292%
2026-07-02	284.9700	286.0400	258.4300	265.4300	-6.390%	522,972	-8.560%
2026-07-01	293.5400	293.5400	280.3000	283.5500	-4.654%	445,307	-14.403%
2026-06-30	292.6600	298.8700	291.2300	297.3900	+2.715%	302,912	-18.387%
2026-06-29	280.6600	292.6800	270.0000	289.5300	+0.875%	381,473	-16.171%
2026-06-26	276.2300	287.1800	273.1400	287.0200	+1.852%	1,602,629	-15.438%
2026-06-25	275.0400	286.0850	272.5000	281.8000	+4.517%	411,722	-13.872%
2026-06-24	261.9700	279.1033	257.2800	269.6200	+1.613%	467,750	-9.981%
2026-06-23	265.7300	274.9999	264.0300	265.3400	-4.444%	308,961	-8.529%
2026-06-22	275.0100	281.5450	273.6944	277.6800	+0.982%	283,139	-12.594%
2026-06-18	268.2300	276.4200	265.7008	274.9800	+4.195%	637,967	-11.735%
2026-06-17	256.7900	270.6800	255.7850	263.9100	+2.897%	619,393	-8.033%
2026-06-16	255.0000	259.3000	253.5000	256.4800	+1.721%	280,523	-5.369%
2026-06-15	251.9900	254.5000	244.6700	252.1400	+1.974%	387,534	-3.740%
2026-06-12	250.6600	257.1400	244.5300	247.2600	+0.512%	444,943	-1.840%
2026-06-11	228.8100	247.0250	227.9500	246.0000	+9.797%	410,145	-1.337%
2026-06-10	229.6900	236.6200	223.8700	224.0500	-3.122%	323,439	+8.328%
2026-06-09	228.0800	234.0500	222.9500	231.2700	+2.550%	410,164	+4.947%
2026-06-08	224.7100	228.6600	219.9600	225.5200	+2.161%	186,079	+7.622%
2026-06-05	222.8000	230.0000	218.2600	220.7500	-2.941%	475,215	+9.948%
2026-06-04	226.3300	230.0000	218.1001	227.4400	-0.473%	397,755	+6.714%
2026-06-03	228.4000	230.0800	224.2900	228.5200	-0.643%	296,622	+6.210%
2026-06-02	224.3300	233.4500	224.1500	230.0000	+3.107%	294,147	+5.526%
2026-06-01	219.0900	223.0900	217.2400	223.0700	+1.377%	303,654	+8.804%
2026-05-29	221.6700	223.6750	216.9550	220.0400	-0.985%	476,817	+10.303%
2026-05-28	218.7100	225.0200	217.0600	222.2300	+0.086%	245,095	+9.216%
2026-05-27	222.1000	224.7300	218.6575	222.0400	-0.399%	272,291	+9.309%
2026-05-26	220.8200	227.2400	216.5800	222.9300	+3.669%	272,537	+8.873%
2026-05-22	212.5400	217.9100	210.6925	215.0400	+2.342%	215,217	+12.867%
2026-05-21	202.9600	211.8800	201.0500	210.1200	+1.975%	292,879	+15.510%
2026-05-20	197.2900	206.2000	194.9125	206.0500	+6.211%	225,758	+17.792%
2026-05-19	199.7300	199.7300	193.5500	194.0000	-4.098%	346,399	+25.108%
2026-05-18	206.2000	209.9200	198.4300	202.2900	-1.332%	285,041	+19.981%
2026-05-15	204.8000	206.2400	200.1200	205.0200	-2.876%	317,856	+18.384%
2026-05-14	214.0800	215.6150	210.0100	211.0900	+0.019%	298,356	+14.979%
2026-05-13	205.4900	213.8400	204.0000	211.0500	+3.634%	317,906	+15.001%
2026-05-12	201.7600	206.5400	198.7700	203.6500	+0.305%	249,734	+19.180%
2026-05-11	200.9500	204.8300	199.3300	203.0300	+1.836%	393,181	+19.544%
2026-05-08	195.6300	201.6138	195.5800	199.3700	+4.349%	189,348	+21.738%
2026-05-07	199.1300	199.1300	189.1800	191.0600	-2.946%	297,630	+27.033%
2026-05-06	201.8800	201.8800	193.6200	196.8600	-0.030%	345,592	+23.291%
2026-05-05	191.4100	200.5000	191.4100	196.9200	+3.970%	269,811	+23.253%
2026-05-04	187.1300	189.9700	184.3800	189.4000	+0.627%	195,931	+28.147%
2026-05-01	182.2000	191.6500	181.8200	188.2200	+2.399%	309,318	+28.950%
2026-04-30	176.8600	185.9300	175.1850	183.8100	+6.532%	659,938	+32.044%
2026-04-29	179.9400	194.2800	164.0300	172.5400	-2.674%	417,891	+40.669%
2026-04-28	179.2500	181.1950	177.0900	177.2800	-2.352%	215,447	+36.908%
2026-04-27	186.3900	187.0000	181.5400	181.5500	-2.335%	239,261	+33.688%
2026-04-24	184.6700	187.4900	182.6750	185.8900	+1.441%	166,179	+30.566%
2026-04-23	176.9200	183.3250	176.7900	183.2500	+2.197%	191,253	+32.447%
2026-04-22	182.0900	182.2600	177.3550	179.3100	+0.533%	202,128	+35.358%
2026-04-21	181.6800	185.2438	177.2150	178.3600	-1.431%	230,131	+36.079%
2026-04-20	180.5700	183.9600	180.2100	180.9500	-0.550%	191,884	+34.131%
2026-04-17	170.0800	181.9500	169.4350	181.9500	+9.246%	273,534	+33.394%
2026-04-16	163.3200	168.0600	163.3200	166.5500	+2.228%	164,159	+45.728%
2026-04-15	164.0500	164.3200	160.6250	162.9200	-1.493%	130,050	+48.975%
2026-04-14	168.5500	169.0200	165.1900	165.3900	-1.159%	144,107	+46.750%
2026-04-13	162.2600	167.5100	160.6100	167.3300	+2.443%	261,610	+45.049%
2026-04-10	164.6300	165.3100	162.4900	163.3400	+0.227%	109,047	+48.592%
2026-04-09	161.3500	164.6450	159.2600	162.9700	+0.543%	235,904	+48.929%
2026-04-08	157.6500	163.2700	156.3563	162.0900	+7.444%	163,409	+49.738%
2026-04-07	148.1200	151.0000	146.6200	150.8600	+1.344%	120,240	+60.884%
2026-04-06	148.6700	150.0500	145.9700	148.8600	-0.174%	114,451	+63.046%
2026-04-02	142.8700	150.4900	142.7605	149.1200	+0.818%	175,208	+62.762%
2026-04-01	147.4200	151.9500	146.3000	147.9100	+2.254%	233,197	+64.093%
2026-03-31	140.1300	145.6150	138.6500	144.6500	+5.261%	223,713	+67.791%
2026-03-30	143.9300	143.9300	136.0300	137.4200	-2.808%	187,284	+76.619%
2026-03-27	139.6400	142.6200	139.0000	141.3900	+0.505%	127,430	+71.660%
2026-03-26	145.2700	147.2850	140.0700	140.6800	-5.017%	179,653	+72.526%
2026-03-25	144.7100	148.5300	143.1000	148.1100	+4.708%	178,535	+63.871%
2026-03-24	135.3300	143.0400	135.3300	141.4500	+2.515%	373,369	+71.587%
2026-03-23	136.7100	142.4100	135.4950	137.9800	+4.483%	357,977	+75.902%
2026-03-20	137.4500	138.7190	129.5400	132.0600	-2.481%	454,842	+83.788%
2026-03-19	135.7000	138.4600	134.2100	135.4200	-4.222%	219,406	+79.228%
2026-03-18	141.7800	145.1550	141.1700	141.3900	-2.132%	247,245	+71.660%
2026-03-17	144.3100	146.7350	142.5300	144.4700	+0.271%	294,454	+68.000%
2026-03-16	137.0000	144.8500	136.9600	144.0800	+5.949%	374,904	+68.455%
2026-03-13	138.9900	142.1700	133.8800	135.9900	-1.741%	253,200	+78.476%
2026-03-12	143.4200	143.7500	138.0750	138.4000	-3.467%	248,136	+75.368%
2026-03-11	146.3800	146.8500	142.2700	143.3700	-2.853%	198,326	+69.289%
2026-03-10	145.7400	151.1400	145.4500	147.5800	+1.618%	156,087	+64.460%
2026-03-09	139.3600	146.2200	135.2000	145.2300	+0.721%	198,505	+67.121%
2026-03-06	146.5500	148.5000	142.4600	144.1900	-4.129%	249,571	+68.327%
2026-03-05	157.7400	160.1000	146.0200	150.4000	-6.065%	261,253	+61.376%
2026-03-04	162.7300	162.7300	157.1601	160.1100	-0.713%	298,701	+51.590%
2026-03-03	157.2600	162.8100	154.0000	161.2600	-3.199%	281,625	+50.508%
2026-03-02	161.0900	168.9200	159.2828	166.5900	+2.165%	348,310	+45.693%
2026-02-27	159.0800	164.0500	156.4450	163.0600	+1.116%	229,014	+48.847%
2026-02-26	160.6100	161.4400	154.3750	161.2600	-0.167%	247,924	+50.508%
2026-02-25	157.4700	163.2800	156.0000	161.5300	+4.166%	343,872	+50.257%
2026-02-24	145.4500	155.2800	145.4500	155.0700	+6.074%	286,611	+56.516%
2026-02-23	148.9600	148.9600	143.2850	146.1900	-1.906%	179,072	+66.024%
2026-02-20	149.3700	150.8150	145.5110	149.0300	-1.206%	130,688	+62.860%
2026-02-19	150.1300	152.0700	148.3900	150.8500	-1.476%	134,754	+60.895%
2026-02-18	153.3900	159.0300	151.4200	153.1100	-0.130%	196,072	+58.520%
2026-02-17	157.0900	157.0900	145.9900	153.3100	-3.989%	291,049	+58.313%
2026-02-13	157.0000	162.2850	154.3650	159.6800	+0.428%	211,708	+51.998%
2026-02-12	161.8300	172.0300	158.2400	159.0000	+1.203%	384,791	+52.648%
2026-02-11	153.2000	157.5600	148.9000	157.1100	+4.323%	218,777	+54.484%
2026-02-10	151.0500	152.3900	148.6100	150.6000	+0.226%	117,826	+61.162%
2026-02-09	151.0100	152.4400	149.8300	150.2600	-0.733%	106,609	+61.527%
2026-02-06	147.0900	152.7860	147.0900	151.3700	+3.799%	191,775	+60.342%
2026-02-05	148.8900	151.4200	144.6201	145.8300	-3.825%	197,217	+66.434%
2026-02-04	147.2900	152.1300	146.0050	151.6300	+4.565%	306,314	+60.067%
2026-02-03	141.6000	145.4600	140.7700	145.0100	+3.350%	167,337	+67.375%
2026-02-02	137.3800	141.0900	136.6392	140.3100	+1.468%	151,096	+72.981%
2026-01-30	138.2700	141.6700	135.3100	138.2800	-2.565%	244,021	+75.521%
2026-01-29	137.1400	142.0200	135.5850	141.9200	+4.955%	201,628	+71.019%
2026-01-28	136.1500	136.7000	132.4800	135.2200	+0.431%	244,100	+79.493%
2026-01-27	135.9000	135.9000	132.0100	134.6400	-0.920%	144,566	+80.266%
2026-01-26	137.5000	137.5000	134.1700	135.8900	+0.577%	223,726	+78.608%
2026-01-23	139.1400	141.4150	130.5000	135.1100	-9.188%	348,604	+79.639%
2026-01-22	150.3000	152.9900	148.1200	148.7800	-0.228%	170,802	+63.133%
2026-01-21	147.5000	149.4900	146.4400	149.1200	+2.439%	220,771	+62.762%
2026-01-20	145.0700	148.9999	144.6301	145.5700	-0.233%	137,403	+66.731%
2026-01-16	148.3300	148.8450	145.8100	145.9100	-2.199%	164,611	+66.342%
2026-01-15	147.3200	151.0150	147.3200	149.1900	+1.366%	225,354	+62.685%
2026-01-14	144.4900	148.2500	143.2100	147.1800	+5.309%	175,704	+64.907%
2026-01-13	140.7100	141.0300	138.8000	139.7600	+0.165%	77,392	+73.662%
2026-01-12	138.3700	141.3900	138.0000	139.5300	+1.131%	109,243	+73.948%
2026-01-09	137.1300	138.1200	134.8558	137.9700	+1.285%	127,071	+75.915%
2026-01-08	130.4100	136.3400	130.4100	136.2200	+3.158%	95,407	+78.175%
2026-01-07	133.6200	134.3100	129.8100	132.0500	-1.924%	195,821	+83.802%
2026-01-06	129.4100	134.6900	129.4100	134.6400	+3.809%	116,464	+80.266%
2026-01-05	129.1800	132.0300	129.1800	129.7000	+0.910%	118,912	+87.132%
2026-01-02	125.5300	128.7800	125.0150	128.5300	+3.386%	118,632	+88.835%
2025-12-31	126.6600	126.7000	124.3200	124.3200	-1.801%	105,618	+95.230%
2025-12-30	127.7000	127.9200	125.9100	126.6000	-0.142%	73,223	+91.714%
2025-12-29	127.7600	127.7600	125.5336	126.7800	-1.645%	80,344	+91.442%
2025-12-26	128.8900	129.0000	127.1300	128.9000	+0.742%	72,550	+88.293%
2025-12-24	127.4600	128.6900	127.4550	127.9500	-0.498%	53,088	+89.691%
2025-12-23	128.0400	129.7800	127.3300	128.5900	+0.093%	101,913	+88.747%
2025-12-22	128.5900	130.2250	127.6800	128.4700	+1.429%	132,252	+88.923%
2025-12-19	124.0400	127.0899	124.0400	126.6600	+1.409%	651,029	+91.623%
2025-12-18	124.7400	126.3100	121.0600	124.9000	+0.556%	182,718	+94.323%
2025-12-17	125.6900	129.7000	124.2100	124.2100	-1.256%	147,775	+95.403%
2025-12-16	126.2800	126.9775	124.6400	125.7900	-0.159%	117,959	+92.949%
2025-12-15	128.9900	128.9900	124.4700	125.9900	-1.439%	137,322	+92.642%
2025-12-12	131.2500	132.0250	127.5000	127.8300	-2.128%	148,403	+89.869%
2025-12-11	127.4200	131.1300	127.4200	130.6100	+2.479%	146,718	+85.828%
2025-12-10	124.4500	129.3300	123.7950	127.4500	+2.361%	193,153	+90.435%
2025-12-09	122.2800	125.9100	121.4500	124.5100	+1.031%	103,259	+94.932%
2025-12-08	125.9100	125.9100	122.4750	123.2400	-1.605%	177,534	+96.941%
2025-12-05	124.3300	127.8800	121.3137	125.2500	+1.499%	322,478	+93.780%
2025-12-04	124.3600	124.7950	122.0350	123.4000	-1.853%	111,986	+96.686%
2025-12-03	122.2500	125.9200	117.1700	125.7300	+2.973%	140,571	+93.041%
2025-12-02	122.6300	122.7800	120.5300	122.1000	+0.230%	72,706	+98.780%
2025-12-01	120.5000	122.1800	119.6250	121.8200	-0.303%	97,704	+99.237%
2025-11-28	121.6600	122.9500	120.2800	122.1900	+1.159%	69,183	+98.633%
2025-11-26	118.1500	123.2600	118.1500	120.7900	+0.041%	194,553	+100.936%
2025-11-25	118.4300	122.2600	118.4300	120.7400	+2.487%	103,417	+101.019%
2025-11-24	116.0200	120.3899	116.0200	117.8100	+0.289%	92,442	+106.018%
2025-11-21	114.4100	120.1900	113.8267	117.4700	+3.425%	132,722	+106.614%
2025-11-20	115.5600	117.6000	112.8700	113.5800	-0.803%	107,290	+113.691%
2025-11-19	114.9500	116.5850	113.8775	114.5000	+0.580%	109,642	+111.974%
2025-11-18	112.5600	114.2600	110.6900	113.8400	+0.815%	96,691	+113.203%
2025-11-17	116.1800	116.7950	112.8500	112.9200	-2.990%	88,764	+114.940%
2025-11-14	115.6600	116.7500	114.9300	116.4000	-0.801%	105,994	+108.514%
2025-11-13	119.4900	120.7900	116.3300	117.3400	-1.988%	121,378	+106.843%
2025-11-12	120.7800	123.1500	119.7200	119.7200	0.000%	121,387	+102.731%
2025-11-11	117.7900	119.9700	116.5450	119.7200	+1.312%	117,153	+102.731%
2025-11-10	117.6500	119.7300	117.0400	118.1700	+1.774%	119,539	+105.391%
2025-11-07	113.9700	116.2700	111.4393	116.1100	+0.842%	116,340	+109.035%
2025-11-06	114.5200	116.6150	112.2500	115.1400	-0.707%	129,785	+110.796%
2025-11-05	112.0500	116.6300	111.6200	115.9600	+4.000%	131,956	+109.305%
2025-11-04	112.1500	114.4500	111.0200	111.5000	-2.595%	144,160	+117.677%
2025-11-03	114.6300	114.6350	111.0100	114.4700	-0.140%	214,614	+112.029%
2025-10-31	115.0300	115.9200	112.7450	114.6300	-0.762%	200,673	+111.733%
2025-10-30	113.5100	115.9200	109.6096	115.5100	-0.525%	359,750	+110.120%
2025-10-29	124.2900	129.0100	114.5700	116.1200	-13.272%	403,811	+109.017%
2025-10-28	132.5000	135.3300	131.1450	133.8900	+1.286%	126,632	+81.276%
2025-10-27	134.4000	134.5600	131.7100	132.1900	-1.637%	124,480	+83.607%
2025-10-24	133.0000	135.1380	132.1300	134.3900	+1.818%	78,859	+80.601%
2025-10-23	130.0000	132.0000	130.0000	131.9900	+2.167%	119,834	+83.885%
2025-10-22	128.8700	130.5100	128.0200	129.1900	-1.011%	127,468	+87.871%
2025-10-21	132.6100	134.2300	129.3800	130.5100	-2.822%	185,465	+85.970%
2025-10-20	130.0000	134.5100	130.0000	134.3000	+4.230%	118,779	+80.722%
2025-10-17	126.1600	129.1500	124.9901	128.8500	+0.798%	213,465	+88.366%
2025-10-16	128.8900	131.9500	127.7000	127.8300	-0.661%	142,048	+89.869%
2025-10-15	128.5600	130.7150	126.0000	128.6800	+1.052%	147,331	+88.615%
2025-10-14	124.4900	129.0900	122.4783	127.3400	+1.531%	152,216	+90.600%
2025-10-13	123.0400	126.4150	122.0000	125.4200	+6.198%	138,843	+93.518%
2025-10-10	125.5700	127.7150	118.0400	118.1000	-5.776%	172,633	+105.512%
2025-10-09	127.8600	130.0000	123.7424	125.3400	-1.198%	163,783	+93.641%
2025-10-08	125.4200	126.9800	125.3700	126.8600	+1.732%	82,817	+91.321%
2025-10-07	125.9700	127.3000	124.0849	124.7000	-0.961%	119,916	+94.635%
2025-10-06	125.6400	127.1500	124.6000	125.9100	+1.198%	93,329	+92.765%
2025-10-03	123.8500	125.3800	123.6700	124.4200	+0.778%	148,047	+95.073%
2025-10-02	123.0000	125.1200	121.1400	123.4600	+0.701%	149,324	+96.590%
2025-10-01	120.1300	122.6400	119.9100	122.6000	+1.482%	203,099	+97.969%
2025-09-30	118.5400	120.8300	118.5400	120.8100	+1.924%	125,060	+100.902%
2025-09-29	119.9600	120.3000	117.9900	118.5300	-0.754%	151,363	+104.767%
2025-09-26	117.9500	119.8350	117.5700	119.4300	+1.220%	110,977	+103.224%
2025-09-25	118.1600	119.7700	116.4900	117.9900	-0.590%	98,417	+105.704%
2025-09-24	119.2600	120.6800	118.1800	118.6900	-0.185%	153,627	+104.491%
2025-09-23	120.0900	122.2600	117.3300	118.9100	-0.983%	183,080	+104.112%
2025-09-22	120.0700	121.6300	119.6350	120.0900	-0.332%	134,143	+102.107%
2025-09-19	122.6600	122.7300	120.0800	120.4900	-1.335%	394,697	+101.436%
2025-09-18	120.6800	122.7200	119.1800	122.1200	+4.091%	304,650	+98.747%
2025-09-17	115.6400	121.1700	115.2300	117.3200	+2.275%	257,163	+106.879%
2025-09-16	114.7800	115.0000	113.3200	114.7100	+0.113%	179,793	+111.586%
2025-09-15	112.0900	114.7800	111.3450	114.5800	+2.956%	135,208	+111.826%
2025-09-12	112.3500	113.1000	111.2200	111.2900	-2.403%	90,729	+118.088%
2025-09-11	110.3500	114.0750	110.0000	114.0300	+3.036%	125,928	+112.847%
2025-09-10	109.6700	111.0100	109.2450	110.6700	+0.912%	85,496	+119.310%
2025-09-09	112.5300	113.3700	108.2800	109.6700	-3.050%	133,501	+121.309%
2025-09-08	113.3200	113.7200	110.0450	113.1200	+0.471%	123,438	+114.560%
2025-09-05	110.5300	112.5900	110.0300	112.5900	+1.469%	121,753	+115.570%
2025-09-04	108.5700	111.0500	108.5700	110.9600	+2.154%	105,629	+118.736%
2025-09-03	109.3700	111.3200	107.7200	108.6200	-1.612%	112,271	+123.449%
2025-09-02	109.6900	110.5400	108.8500	110.4000	-0.361%	97,387	+119.846%
2025-08-29	111.4700	112.4850	109.5100	110.8000	-0.126%	137,999	+119.052%
2025-08-28	110.5500	111.2500	109.6200	110.9400	+0.435%	110,450	+118.776%
2025-08-27	110.0200	111.2350	108.8674	110.4600	-0.442%	87,909	+119.727%
2025-08-26	111.8000	113.0400	110.7500	110.9500	-0.831%	119,867	+118.756%
2025-08-25	112.9800	113.6000	110.8700	111.8800	-1.393%	145,663	+116.938%
2025-08-22	109.3100	114.1000	109.2400	113.4600	+3.531%	146,028	+113.917%
2025-08-21	109.3400	110.6600	108.6700	109.5900	-0.118%	113,826	+121.471%
2025-08-20	111.3000	111.9700	109.3900	109.7200	-2.367%	98,621	+121.209%
2025-08-19	113.6500	114.6750	110.7900	112.3800	-0.399%	136,681	+115.973%
2025-08-18	111.8400	113.2300	111.3700	112.8300	+0.804%	107,555	+115.111%
2025-08-15	112.8900	112.8900	110.8000	111.9300	-0.674%	140,488	+116.841%
2025-08-14	111.3000	113.1300	110.0050	112.6900	+0.249%	224,795	+115.378%
2025-08-13	110.4300	112.5900	108.8800	112.4100	+2.061%	183,035	+115.915%
2025-08-12	106.2200	110.1400	104.9000	110.1400	+3.906%	144,439	+120.365%
2025-08-11	106.2700	108.0000	104.6300	106.0000	-0.441%	231,450	+128.972%
2025-08-08	109.5200	109.9650	106.2700	106.4700	-2.446%	242,754	+127.961%
2025-08-07	111.4400	111.4400	108.4400	109.1400	0.000%	256,717	+122.384%
2025-08-06	108.9500	110.2600	107.2000	109.1400	+0.534%	242,289	+122.384%
2025-08-05	105.9200	109.1021	105.4200	108.5600	+2.774%	228,743	+123.572%
2025-08-04	105.8800	106.5970	104.3375	105.6300	+0.533%	260,263	+129.774%
2025-08-01	103.7000	105.8500	101.4500	105.0700	-0.218%	303,433	+130.998%
2025-07-31	100.4900	105.9250	100.0000	105.3000	+3.632%	479,050	+130.494%
2025-07-30	96.0000	103.5300	94.1000	101.6100	+10.374%	554,925	+138.864%
2025-07-29	95.1400	95.8880	91.6200	92.0600	-1.980%	418,426	+163.643%
2025-07-28	95.3900	95.3900	92.9900	93.9200	-0.928%	303,305	+158.422%
2025-07-25	94.0400	95.3400	93.6301	94.8000	+0.658%	151,764	+156.023%
2025-07-24	96.5800	97.7500	93.1400	94.1800	-3.276%	232,328	+157.709%
2025-07-23	97.0000	97.4300	95.5800	97.3700	+1.111%	287,617	+149.266%
2025-07-22	95.8700	97.2400	95.7000	96.3000	+1.155%	259,659	+152.035%
2025-07-21	95.4300	97.4600	94.7150	95.2000	+1.062%	274,101	+154.947%
2025-07-18	92.0000	95.9600	91.6000	94.2000	+6.285%	390,821	+157.654%
2025-07-17	85.1700	89.9600	85.1700	88.6300	+3.286%	221,467	+173.846%
2025-07-16	85.2000	86.2100	84.3125	85.8100	+1.155%	132,724	+182.846%
2025-07-15	85.3700	85.5800	84.4000	84.8300	-0.082%	203,428	+186.113%
2025-07-14	85.3600	85.8000	84.0100	84.9000	-1.405%	191,454	+185.878%
2025-07-11	86.7800	86.8400	85.0200	86.1100	-1.023%	130,499	+181.860%
2025-07-10	85.0800	87.6800	84.7700	87.0000	+2.619%	170,325	+178.977%
2025-07-09	83.8800	84.7800	82.1400	84.7800	+0.593%	135,459	+186.282%
2025-07-08	81.6000	85.5300	81.6000	84.2800	+4.410%	178,705	+187.981%
2025-07-07	84.7600	86.0600	80.6900	80.7200	-5.690%	177,391	+200.681%
2025-07-03	85.8800	86.5500	85.1150	85.5900	-0.070%	83,002	+183.573%
2025-07-02	82.9300	85.8300	82.5100	85.6500	+4.617%	156,310	+183.374%
2025-07-01	78.4000	83.6075	78.4000	81.8700	+3.150%	155,349	+196.458%
2025-06-30	81.3300	81.6600	79.3700	79.3700	-1.721%	264,292	+205.796%
2025-06-27	81.3600	82.1700	79.8300	80.7600	+0.087%	604,011	+200.532%
2025-06-26	79.9900	81.1550	78.5500	80.6900	+1.804%	135,386	+200.793%
2025-06-25	79.7600	81.0000	79.2500	79.2600	-1.049%	254,854	+206.220%
2025-06-24	78.0500	80.2500	78.0500	80.1000	+2.864%	150,294	+203.009%
2025-06-23	76.5400	77.9900	76.0900	77.8700	+1.380%	154,277	+211.686%
2025-06-20	77.6600	77.6600	76.5000	76.8100	-0.441%	396,033	+215.988%
2025-06-18	77.7000	78.8500	76.7800	77.1500	-0.708%	140,140	+214.595%
2025-06-17	79.2300	80.0250	77.6000	77.7000	-2.436%	112,914	+212.368%
2025-06-16	79.6800	80.8800	78.7300	79.6400	+1.763%	136,336	+204.759%
2025-06-13	79.1500	79.9800	77.9000	78.2600	-3.072%	117,148	+210.133%
2025-06-12	80.8100	81.5800	80.2650	80.7400	-0.908%	71,778	+200.607%
2025-06-11	82.2600	82.5000	81.0850	81.4800	-0.960%	72,666	+197.877%
2025-06-10	81.8800	82.8700	81.2800	82.2700	+1.518%	85,389	+195.016%
2025-06-09	80.5100	81.8100	80.5100	81.0400	+1.490%	108,319	+199.494%
2025-06-06	81.3800	81.3800	78.7900	79.8500	+0.251%	131,605	+203.957%
2025-06-05	79.9800	81.1050	79.6200	79.6500	+0.619%	187,574	+204.721%
2025-06-04	78.2000	79.7900	78.2000	79.1600	+2.010%	123,521	+206.607%
2025-06-03	75.3100	77.8100	74.7150	77.6000	+3.082%	123,510	+212.771%
2025-06-02	77.8600	77.9300	73.6100	75.2800	-2.777%	122,437	+222.410%
2025-05-30	77.6500	77.9250	76.8300	77.4300	-0.959%	154,488	+213.457%
2025-05-29	78.1900	78.2000	76.7920	78.1800	+0.982%	124,046	+210.450%
2025-05-28	78.4800	80.0999	77.3600	77.4200	-2.395%	108,115	+213.498%
2025-05-27	77.5700	79.4300	77.5700	79.3200	+3.429%	142,517	+205.988%
2025-05-23	75.4400	76.9350	75.4400	76.6900	-0.065%	124,143	+216.482%
2025-05-22	76.4300	77.6300	75.9700	76.7400	-0.013%	129,870	+216.276%
2025-05-21	79.5500	80.1500	76.1700	76.7500	-4.516%	136,087	+216.235%
2025-05-20	80.0100	81.0815	79.5000	80.3800	-0.186%	171,487	+201.953%
2025-05-19	78.0300	80.5600	78.0300	80.5300	+1.206%	182,813	+201.391%
2025-05-16	77.9000	79.8500	76.9400	79.5700	+1.869%	264,065	+205.027%
2025-05-15	77.1800	78.1900	76.6600	78.1100	+0.631%	177,558	+210.728%
2025-05-14	78.0800	78.7200	77.5900	77.6200	-1.297%	157,530	+212.690%
2025-05-13	78.0300	79.0700	77.7100	78.6400	+1.041%	329,542	+208.634%
2025-05-12	80.0700	81.0930	77.2000	77.8300	+3.195%	202,756	+211.846%
2025-05-09	76.3300	76.9900	74.9400	75.4200	-0.317%	161,749	+221.811%
2025-05-08	73.5300	76.2250	73.1100	75.6600	+4.201%	451,728	+220.790%
2025-05-07	76.1100	77.1241	70.9400	72.6100	-7.243%	393,222	+234.265%
2025-05-06	79.1000	79.7650	77.9300	78.2800	-1.609%	148,282	+210.054%
2025-05-05	80.6900	81.8195	79.5200	79.5600	-2.893%	111,251	+205.065%
2025-05-02	84.9400	86.4650	81.3100	81.9300	-2.754%	158,820	+196.241%
2025-05-01	87.2600	91.0300	81.7350	84.2500	+1.494%	229,364	+188.083%
2025-04-30	82.8700	83.1800	81.1900	83.0100	-0.180%	115,325	+192.386%
2025-04-29	81.8000	83.5000	81.5800	83.1600	+0.947%	82,583	+191.859%
2025-04-28	83.3000	84.1450	81.2500	82.3800	-0.974%	58,557	+194.622%
2025-04-25	82.3300	83.2400	81.8700	83.1900	-0.586%	68,718	+191.754%
2025-04-24	81.0400	83.6800	80.7500	83.6800	+4.041%	83,400	+190.045%
2025-04-23	81.7200	83.6000	79.8000	80.4300	+0.575%	125,036	+201.766%
2025-04-22	80.5500	80.9500	78.2500	79.9700	+0.213%	151,288	+203.501%
2025-04-21	78.4500	79.9500	77.0344	79.8000	+1.308%	96,373	+204.148%
2025-04-17	78.6300	79.4500	77.7650	78.7700	+0.549%	89,017	+208.125%
2025-04-16	77.8100	79.2050	76.8043	78.3400	+0.500%	94,519	+209.816%
2025-04-15	78.6000	79.2250	77.4600	77.9500	-1.454%	87,810	+211.366%
2025-04-14	79.6700	79.6700	76.9800	79.1000	+1.216%	121,452	+206.839%
2025-04-11	76.9100	78.8100	75.9900	78.1500	+1.944%	98,670	+210.569%
2025-04-10	76.1000	77.3100	73.5600	76.6600	-2.617%	119,092	+216.606%
2025-04-09	71.9000	80.7700	71.8350	78.7200	+9.106%	171,630	+208.321%
2025-04-08	76.0100	78.9350	70.9150	72.1500	-2.037%	187,911	+236.396%
2025-04-07	71.5900	76.7900	70.0000	73.6500	-0.311%	183,035	+229.545%
2025-04-04	71.2500	74.3300	69.1000	73.8800	-1.703%	235,795	+228.519%
2025-04-03	78.5900	79.0800	74.6300	75.1600	-9.511%	149,429	+222.924%
2025-04-02	79.6300	83.4250	79.6300	83.0600	+2.569%	96,250	+192.210%
2025-04-01	81.0200	81.5100	79.1800	80.9800	-0.760%	124,355	+199.716%
2025-03-31	82.2100	82.6900	80.8200	81.6000	-2.170%	155,151	+197.439%
2025-03-28	85.8000	86.1500	82.5800	83.4100	-3.595%	60,137	+190.984%
2025-03-27	86.8600	87.2200	85.3604	86.5200	-0.460%	72,477	+180.525%
2025-03-26	87.8500	88.2900	86.5900	86.9200	-0.241%	62,828	+179.234%
2025-03-25	86.6700	88.0000	86.1600	87.1300	-0.571%	91,182	+178.561%
2025-03-24	87.3800	88.3100	86.2128	87.6300	+2.336%	101,337	+176.971%
2025-03-21	85.3700	85.7000	82.1600	85.6300	+0.363%	349,478	+183.440%
2025-03-20	84.5700	86.2300	84.5700	85.3200	-0.733%	101,024	+184.470%
2025-03-19	88.0100	88.5300	85.5600	85.9500	-2.040%	113,504	+182.385%
2025-03-18	87.5400	88.5845	86.1400	87.7400	+0.023%	119,013	+176.624%
2025-03-17	85.1800	87.8900	84.8950	87.7200	+2.608%	112,112	+176.687%
2025-03-14	83.9400	85.7900	83.2900	85.4900	+3.461%	80,297	+183.905%
2025-03-13	84.4800	84.4800	80.2100	82.6300	-1.795%	122,041	+193.731%
2025-03-12	85.1600	85.2200	83.4200	84.1400	-1.012%	138,961	+188.460%
2025-03-11	85.9600	86.3400	83.5976	85.0000	-0.211%	139,113	+185.541%
2025-03-10	87.3600	88.4800	84.1829	85.1800	-4.044%	105,215	+184.938%
2025-03-07	88.4700	89.6299	86.4000	88.7700	-0.359%	73,613	+173.414%
2025-03-06	88.7200	89.8200	87.7400	89.0900	-0.402%	70,309	+172.432%
2025-03-05	86.5100	89.5750	86.2950	89.4500	+4.510%	76,020	+171.336%
2025-03-04	86.0700	87.1000	84.4600	85.5900	-2.026%	87,507	+183.573%
2025-03-03	92.4800	93.1650	87.2200	87.3600	-4.378%	95,212	+177.827%
2025-02-28	89.6200	91.5900	89.5600	91.3600	+1.129%	112,757	+165.663%
2025-02-27	92.8500	92.8500	90.1100	90.3400	-2.850%	83,644	+168.663%
2025-02-26	91.7200	93.7867	91.7200	92.9900	+1.043%	98,229	+161.007%
2025-02-25	93.6900	94.3950	91.7600	92.0300	-1.075%	97,536	+163.729%
2025-02-24	95.9700	96.1300	92.8100	93.0300	-2.658%	127,120	+160.894%
2025-02-21	101.3700	101.3700	95.3500	95.5700	-4.516%	87,692	+153.960%
2025-02-20	104.0000	104.0000	99.9100	100.0900	-3.518%	86,734	+142.492%
2025-02-19	99.7000	106.5650	99.4000	103.7400	+4.010%	113,099	+133.960%
2025-02-18	98.0500	99.8800	96.9600	99.7400	+2.814%	86,364	+143.343%
2025-02-14	100.1600	100.3700	96.3850	97.0100	-2.148%	74,593	+150.191%
2025-02-13	98.6100	99.8900	97.8600	99.1400	+1.205%	92,955	+144.815%
2025-02-12	98.3100	99.3100	97.5080	97.9600	-2.615%	98,967	+147.764%
2025-02-11	99.3600	101.8700	99.3600	100.5900	-0.159%	50,898	+141.286%
2025-02-10	100.4600	101.9100	99.5100	100.7500	+1.389%	75,156	+140.903%
2025-02-07	102.7100	102.7100	98.7450	99.3700	-2.664%	68,434	+144.249%
2025-02-06	101.5600	102.7100	99.8700	102.0900	+1.400%	62,030	+137.741%
2025-02-05	100.4200	101.2005	99.1900	100.6800	+1.034%	44,598	+141.071%
2025-02-04	97.5100	100.2550	97.5100	99.6500	+1.798%	68,418	+143.562%
2025-02-03	99.6200	100.6200	96.7400	97.8900	-3.079%	108,727	+147.942%
2025-01-31	101.2400	105.1100	100.8300	101.0000	-0.747%	208,257	+140.307%
2025-01-30	102.8500	103.6500	101.6000	101.7600	+0.276%	60,966	+138.512%
2025-01-29	101.8800	103.4000	101.0050	101.4800	-0.918%	75,227	+139.170%
2025-01-28	102.2300	103.1700	101.5000	102.4200	+0.372%	63,167	+136.975%
2025-01-27	101.9500	103.4700	101.3150	102.0400	-0.313%	98,327	+137.858%
2025-01-24	102.3600	103.5000	101.5050	102.3600	+0.068%	86,973	+137.114%

document.getElementById("zhsSR2").onerror = function(){this.style.display='none';}; .dark-mode .qqCf3T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqCf3T{ color: #333333; background-color: white; border: 2px solid #333333; }MTRNMaterion Corporationstock NYSE

MTRN
Materion Corporation
stock NYSE