MTRN - MATERION Corp
161.26
-5.330 -3.305%
Share volume: 276,814
Last Updated: 03-03-2026
Fabricated Products/Metal Forgings And Stampings:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$166.59
-5.33
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $157.26 | $157.26 | $162.81 | $162.81 | $154.00 | $154.00 | $161.26 | $161.26 | 276,814 | $276,814.00 |
| 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 |
| 02-19-2026 | $150.13 | $150.13 | $152.07 | $152.07 | $148.39 | $148.39 | $150.85 | $150.85 | 134,754 | $134,754.00 |
| 02-18-2026 | $153.39 | $153.25 | $159.03 | $158.88 | $151.42 | $151.28 | $153.11 | $152.97 | 196,073 | $196,073.00 |