Materion Corporation (NY:MTRN)

199.37 +8.31 (+4.35%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	195.63	201.61	195.58	199.37	189,348	+8.31(+4.35%)
May 07, 2026	199.13	199.13	189.18	191.06	297,630	-5.80(-2.95%)
May 06, 2026	201.88	201.88	193.62	196.86	345,591	-0.06(-0.03%)
May 05, 2026	191.41	200.50	191.41	196.92	269,810	+7.52(+3.97%)
May 04, 2026	187.13	189.97	184.38	189.40	195,931	+1.18(+0.63%)
May 01, 2026	182.20	191.65	181.82	188.22	309,318	+4.41(+2.40%)
Apr 30, 2026	176.86	185.93	175.19	183.81	659,938	+11.27(+6.53%)
Apr 29, 2026	179.94	194.28	164.03	172.54	417,891	-4.74(-2.67%)
Apr 28, 2026	179.25	181.19	177.09	177.28	215,447	-4.27(-2.35%)
Apr 27, 2026	186.39	187.00	181.54	181.55	239,261	-4.34(-2.33%)
Apr 24, 2026	184.67	187.49	182.68	185.89	166,179	+2.64(+1.44%)
Apr 23, 2026	176.92	183.32	176.79	183.25	191,253	+3.94(+2.20%)
Apr 22, 2026	182.09	182.26	177.35	179.31	202,128	+0.95(+0.53%)
Apr 21, 2026	181.68	185.24	177.22	178.36	230,231	-2.59(-1.43%)
Apr 20, 2026	180.57	183.96	180.21	180.95	191,884	-1.00(-0.55%)
Apr 17, 2026	170.08	181.95	169.44	181.95	273,534	+15.40(+9.25%)
Apr 16, 2026	163.32	168.06	163.32	166.55	164,106	+3.63(+2.23%)
Apr 15, 2026	164.05	164.32	160.62	162.92	130,050	-2.47(-1.49%)
Apr 14, 2026	168.55	169.02	165.19	165.39	144,103	-1.94(-1.16%)
Apr 13, 2026	162.26	167.51	160.61	167.33	261,604	+3.99(+2.44%)
Apr 10, 2026	164.63	165.31	162.49	163.34	109,048	+0.37(+0.23%)
Apr 09, 2026	161.35	164.65	159.26	162.97	235,904	+0.88(+0.54%)
Apr 08, 2026	157.65	163.27	156.36	162.09	163,409	+11.23(+7.44%)
Apr 07, 2026	148.12	151.00	146.62	150.86	120,112	+2.00(+1.34%)
Apr 06, 2026	148.67	150.05	145.97	148.86	114,451	-0.26(-0.17%)
Apr 02, 2026	142.87	150.49	142.76	149.12	175,208	+1.21(+0.82%)
Apr 01, 2026	147.42	151.95	146.30	147.91	233,191	+3.26(+2.25%)
Mar 31, 2026	140.13	145.62	138.65	144.65	223,713	+7.23(+5.26%)
Mar 30, 2026	143.93	143.93	136.03	137.42	187,284	-3.97(-2.81%)
Mar 27, 2026	139.64	142.62	139.00	141.39	127,430	+0.71(+0.50%)
Mar 26, 2026	145.27	147.28	140.07	140.68	179,649	-7.43(-5.02%)
Mar 25, 2026	144.71	148.53	143.10	148.11	178,535	+6.66(+4.71%)
Mar 24, 2026	135.33	143.04	135.33	141.45	373,368	+3.47(+2.51%)
Mar 23, 2026	136.71	142.41	135.50	137.98	357,977	+5.92(+4.48%)
Mar 20, 2026	137.45	138.72	129.54	132.06	454,845	-3.36(-2.48%)
Mar 19, 2026	135.70	138.46	134.21	135.42	219,405	-5.97(-4.22%)
Mar 18, 2026	141.78	145.16	141.17	141.39	247,245	-3.08(-2.13%)
Mar 17, 2026	144.31	146.74	142.53	144.47	294,454	+0.39(+0.27%)
Mar 16, 2026	137.00	144.85	136.96	144.08	374,902	+8.09(+5.95%)
Mar 13, 2026	138.99	142.17	133.88	135.99	253,200	-2.41(-1.74%)
Mar 12, 2026	143.42	143.75	138.07	138.40	248,127	-4.97(-3.47%)
Mar 11, 2026	146.38	146.85	142.27	143.37	198,326	-4.21(-2.85%)
Mar 10, 2026	145.74	151.14	145.45	147.58	156,086	+2.35(+1.62%)
Mar 09, 2026	139.36	146.22	135.20	145.23	198,506	+1.04(+0.72%)
Mar 06, 2026	146.55	148.50	142.46	144.19	249,573	-6.21(-4.13%)
Mar 05, 2026	157.74	160.10	146.02	150.40	261,253	-9.71(-6.06%)
Mar 04, 2026	162.73	162.73	157.16	160.11	298,607	-1.15(-0.71%)
Mar 03, 2026	157.26	162.81	154.00	161.26	281,622	-5.33(-3.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.