Materion (MTRN) Price: 312.16

Materion Corp. (MTRN)

312.16 +27.02 (+9.48%) USD | NYSE | Oct 02, 16:00

316.21 +4.05 (+1.30%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	292.25	314.24	289.70	312.16	407529.0
Oct 01, 2026	265.27	288.40	261.62	285.14	384179.0
Sep 30, 2026	270.16	273.91	267.71	269.59	249822.0
Sep 29, 2026	265.33	269.58	261.20	268.56	151264.0
Sep 28, 2026	260.66	266.49	259.56	261.99	245756.0
Sep 25, 2026	257.78	267.22	255.95	264.96	233932.0
Sep 24, 2026	249.56	258.35	247.25	256.14	229276.0
Sep 23, 2026	249.20	256.00	249.20	254.73	152959.0
Sep 22, 2026	255.39	258.82	253.05	253.30	197950.0
Sep 21, 2026	257.57	257.57	253.00	254.63	174310.0
Sep 18, 2026	251.61	252.16	247.30	251.53	447253.0
Sep 17, 2026	256.62	259.91	249.66	250.47	190671.0
Sep 16, 2026	244.54	250.29	241.94	248.31	188775.0
Sep 15, 2026	243.82	243.82	234.87	239.48	318146.0
Sep 14, 2026	245.66	251.89	239.63	240.22	350484.0
Sep 11, 2026	256.70	259.53	254.22	257.51	273259.0
Sep 10, 2026	245.37	252.75	245.37	251.67	264077.0
Sep 09, 2026	255.61	261.24	252.49	253.07	249786.0
Sep 08, 2026	246.13	259.86	246.13	255.69	276707.0
Sep 04, 2026	240.13	246.60	237.64	244.24	158927.0
Sep 03, 2026	238.97	240.82	232.87	240.56	261236.0
Sep 02, 2026	241.70	244.46	237.08	237.97	259972.0
Sep 01, 2026	230.45	235.74	225.89	234.19	275495.0
Aug 31, 2026	238.04	241.26	234.05	236.08	187659.0
Aug 28, 2026	249.84	259.70	237.33	237.74	227079.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks