Materion Corporation (MTRN)

231.81
-4.27 (-1.81%)
NYSE· Last Trade: Sep 1st, 11:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Materion Corporation (MTRN)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026238.04241.26234.05236.08187,667236.08
8/28/2026249.84259.70237.33237.74227,079237.74
8/27/2026231.61247.95231.61246.15409,013246.15
8/26/2026232.98239.05232.98236.05254,148236.05
8/25/2026233.29234.35229.91232.50208,186232.50
8/24/2026229.73232.85225.87229.84216,867229.84
8/21/2026236.26237.25225.58231.96247,024231.96
8/20/2026242.03242.15232.32232.72369,158232.72
8/19/2026269.31269.46242.22245.22433,305245.07
8/18/2026278.71279.93261.90264.03317,251263.87
8/17/2026284.96289.99284.44287.79232,502287.62
8/14/2026280.76290.00279.71283.14242,850282.97
8/13/2026281.55290.17280.87282.36359,019282.19
8/12/2026290.73290.73282.95283.26205,305283.09
8/11/2026284.24285.16279.74280.80203,813280.63
8/10/2026290.78295.88279.19279.67353,855279.50
8/07/2026288.01300.99287.33290.05448,367289.88
8/06/2026290.84290.84271.75278.26585,814278.10
8/05/2026250.59304.58250.26297.08926,217296.90
8/04/2026222.72227.98219.02227.10411,551226.97
8/03/2026207.20217.13204.79213.73345,108213.60
7/31/2026214.08216.25204.82210.84734,302210.72
7/30/2026199.67211.32197.05208.11387,752207.99
7/29/2026212.34213.00188.51189.34580,098189.23
7/28/2026237.31237.85206.98209.70692,973209.58
7/27/2026244.23248.99229.17241.82582,246241.68
7/24/2026249.39250.54240.23241.02263,205240.88
7/23/2026247.95253.36245.00248.61267,357248.46
7/22/2026250.00255.45249.04250.66208,149250.51
7/21/2026249.36256.99244.47254.83158,075254.68
7/20/2026246.34251.21241.23242.05138,498241.91
7/17/2026235.85247.26231.05245.12220,527244.97
7/16/2026247.27249.09239.00242.90254,751242.76
7/15/2026255.11256.92246.07251.00317,089250.85
7/14/2026255.59257.77246.61253.27220,693253.12
7/13/2026253.12256.07245.75246.75265,012246.60
7/10/2026254.56261.95252.53257.66227,937257.51
7/09/2026253.05261.24251.01256.73209,287256.58
7/08/2026242.55249.67242.01248.31223,364248.16
7/07/2026253.67255.40243.18247.20490,232247.05
7/06/2026268.62276.29261.45261.80374,728261.64
7/02/2026284.97286.04258.43265.43522,972265.27
7/01/2026293.54293.54280.30283.55445,473283.38
6/30/2026292.66298.87291.23297.39302,858297.21
6/29/2026280.66292.68270.00289.53381,468289.36
6/26/2026276.23287.18273.14287.021,602,629286.85
6/25/2026275.04286.08272.50281.80411,697281.63
6/24/2026261.97279.10257.28269.62467,744269.46
6/23/2026265.73275.00264.03265.34308,811265.18
6/22/2026275.01281.55273.69277.68283,008277.52
6/18/2026268.23276.42265.70274.98637,967274.82
6/17/2026256.79270.68255.78263.91619,327263.75
6/16/2026255.00259.30253.50256.48280,521256.33
6/15/2026251.99254.50244.67252.14387,498251.99
6/12/2026250.66257.14244.53247.26444,943247.11
6/11/2026228.81247.03227.95246.00410,068245.85
6/10/2026229.69236.62223.87224.05323,432223.92
6/09/2026228.08234.05222.95231.27410,158231.13
6/08/2026224.71228.66219.96225.52186,079225.39
6/05/2026222.80230.00218.26220.75475,215220.62
6/04/2026226.33230.00218.10227.44397,750227.31
6/03/2026228.40230.08224.29228.52296,622228.38
6/02/2026224.33233.45224.15230.00294,074229.86
6/01/2026219.09223.09217.24223.07303,654222.94