MTRN - MATERION Corp
150.4
-9.710 -6.456%
Share volume: 258,845
Last Updated: 03-05-2026
Fabricated Products/Metal Forgings And Stampings:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$160.11
-9.71
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $157.74 | $157.74 | $160.10 | $160.10 | $146.02 | $146.02 | $150.40 | $150.40 | 258,845 | $258,845.00 |
| 03-04-2026 | $162.73 | $162.73 | $162.73 | $162.73 | $157.16 | $157.16 | $160.11 | $160.11 | 298,700 | $298,700.00 |
| 03-03-2026 | $157.26 | $157.26 | $162.81 | $162.81 | $154.00 | $154.00 | $161.26 | $161.26 | 281,625 | $281,625.00 |
| 03-02-2026 | $161.09 | $161.09 | $168.92 | $168.92 | $159.28 | $159.28 | $166.59 | $166.59 | 348,310 | $348,310.00 |
| 02-27-2026 | $159.08 | $159.08 | $164.05 | $164.05 | $156.45 | $156.45 | $163.06 | $163.06 | 229,013 | $229,013.00 |
| 02-26-2026 | $160.61 | $160.61 | $161.44 | $161.44 | $154.38 | $154.38 | $161.26 | $161.26 | 248,036 | $248,036.00 |
| 02-25-2026 | $157.47 | $157.47 | $163.28 | $163.28 | $156.00 | $156.00 | $161.53 | $161.53 | 343,872 | $343,872.00 |
| 02-24-2026 | $145.45 | $145.45 | $155.28 | $155.28 | $145.45 | $145.45 | $155.07 | $155.07 | 286,611 | $286,611.00 |
| 02-23-2026 | $148.96 | $148.96 | $148.96 | $148.96 | $143.29 | $143.29 | $146.19 | $146.19 | 179,092 | $179,092.00 |
| 02-20-2026 | $149.37 | $149.37 | $150.82 | $150.82 | $145.51 | $145.51 | $149.03 | $149.03 | 130,688 | $130,688.00 |