Materion (MTRN) Price: 221.06

Materion Corp. (MTRN)

221.06 +1.94 (+0.89%) USD | NYSE | Oct 23, 16:00

221.15 +0.09 (+0.04%) 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 23, 2026	217.71	227.49	216.32	221.06	207946.0
Oct 22, 2026	240.11	249.10	213.79	219.12	254093.0
Oct 21, 2026	243.92	252.81	243.60	250.22	292415.0
Oct 20, 2026	238.08	247.00	234.55	239.72	161919.0
Oct 19, 2026	249.96	250.72	242.73	243.48	166247.0
Oct 16, 2026	249.51	255.59	243.22	245.44	228753.0
Oct 15, 2026	248.28	253.69	237.84	252.16	245470.0
Oct 14, 2026	267.64	270.56	252.35	255.78	199655.0
Oct 13, 2026	265.63	272.36	262.20	271.84	193661.0
Oct 12, 2026	277.61	277.73	269.27	270.15	172956.0
Oct 09, 2026	282.76	289.66	276.01	280.45	217669.0
Oct 08, 2026	287.76	290.58	274.66	277.11	239439.0
Oct 07, 2026	303.61	305.24	289.48	290.72	299011.0
Oct 06, 2026	322.30	322.55	309.47	312.15	410607.0
Oct 05, 2026	309.55	324.98	301.07	319.18	618037.0
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

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