Materion (MTRN) Price: 203.77

Materion Corp. (MTRN)

203.77 -4.39 (-2.11%) USD | NYSE | Nov 13, 16:00

204.25 +0.48 (+0.24%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	206.15	212.96	204.75	208.16	224704.0
Nov 11, 2026	209.57	215.62	204.72	210.51	158717.0
Nov 10, 2026	197.51	204.95	194.88	201.44	155964.0
Nov 09, 2026	193.99	205.26	193.99	202.14	210437.0
Nov 06, 2026	186.68	191.60	182.42	186.11	342774.0
Nov 05, 2026	190.01	192.55	173.89	177.47	405564.0
Nov 04, 2026	218.95	223.97	175.30	187.26	806930.0
Nov 03, 2026	224.90	232.07	219.94	227.43	215886.0
Nov 02, 2026	230.03	233.00	216.72	216.84	190524.0
Oct 30, 2026	225.01	228.38	217.65	221.94	198104.0
Oct 29, 2026	235.97	245.23	235.97	239.81	103456.0
Oct 28, 2026	239.69	244.10	236.45	241.48	153215.0
Oct 27, 2026	233.25	236.30	231.05	235.63	184289.0
Oct 26, 2026	227.83	233.42	222.07	226.55	129777.0
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

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