Materion Corporation (MTRN)
NYSE: MTRN
· Real-Time Price · USD
124.42
0.96 (0.78%)
At close: Oct 03, 2025, 3:59 PM
124.42
0.00%
After-hours: Oct 03, 2025, 06:28 PM EDT
MTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 123.85 | 125.38 | 123.67 | 124.42 | 124.42 | 0.78% | 146,047 |
| Oct 2, 2025 | 123.00 | 125.12 | 121.14 | 123.46 | 123.46 | 0.70% | 149,324 |
| Oct 1, 2025 | 120.13 | 122.64 | 119.91 | 122.60 | 122.60 | 1.48% | 203,099 |
| Sep 30, 2025 | 118.54 | 120.83 | 118.54 | 120.81 | 120.81 | 1.92% | 125,100 |
| Sep 29, 2025 | 119.96 | 120.30 | 117.99 | 118.53 | 118.53 | -0.75% | 151,363 |
| Sep 26, 2025 | 117.95 | 119.84 | 117.57 | 119.43 | 119.43 | 1.22% | 111,000 |
| Sep 25, 2025 | 118.16 | 119.77 | 116.49 | 117.99 | 117.99 | -0.59% | 98,417 |
| Sep 24, 2025 | 119.26 | 120.68 | 118.18 | 118.69 | 118.69 | -0.19% | 153,627 |
| Sep 23, 2025 | 120.09 | 122.26 | 117.33 | 118.91 | 118.91 | -0.98% | 183,100 |
| Sep 22, 2025 | 120.07 | 121.63 | 119.64 | 120.09 | 120.09 | -0.33% | 134,143 |
| Sep 19, 2025 | 122.66 | 122.73 | 120.08 | 120.49 | 120.49 | -1.33% | 394,700 |
| Sep 18, 2025 | 120.68 | 122.72 | 119.18 | 122.12 | 122.12 | 4.09% | 304,650 |
| Sep 17, 2025 | 115.64 | 121.17 | 115.23 | 117.32 | 117.32 | 2.28% | 257,200 |
| Sep 16, 2025 | 114.78 | 115.00 | 113.32 | 114.71 | 114.71 | 0.11% | 179,800 |
| Sep 15, 2025 | 112.09 | 114.78 | 111.35 | 114.58 | 114.58 | 2.96% | 135,208 |
| Sep 12, 2025 | 112.35 | 113.10 | 111.22 | 111.29 | 111.29 | -2.40% | 90,729 |
| Sep 11, 2025 | 110.35 | 114.08 | 110.00 | 114.03 | 114.03 | 3.04% | 125,928 |
| Sep 10, 2025 | 109.67 | 111.01 | 109.25 | 110.67 | 110.67 | 0.91% | 85,500 |
| Sep 9, 2025 | 112.53 | 113.37 | 108.28 | 109.67 | 109.67 | -3.05% | 133,501 |
| Sep 8, 2025 | 113.32 | 113.72 | 110.05 | 113.12 | 113.12 | 0.47% | 123,438 |
Page 1 of 136