MTRN - MATERION Corp
144.65
7.230 4.998%
Share volume: 220,034
Last Updated: 03-31-2026
Fabricated Products/Metal Forgings And Stampings:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$137.42
7.23
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $140.13 | $140.13 | $145.62 | $145.62 | $138.65 | $138.65 | $144.65 | $144.65 | 220,034 | $220,034.00 |
| 03-30-2026 | $143.93 | $143.93 | $143.93 | $143.93 | $136.03 | $136.03 | $137.42 | $137.42 | 187,283 | $187,283.00 |
| 03-27-2026 | $139.64 | $139.64 | $142.62 | $142.62 | $139.00 | $139.00 | $141.39 | $141.39 | 127,430 | $127,430.00 |
| 03-26-2026 | $145.27 | $145.27 | $147.29 | $147.29 | $140.07 | $140.07 | $140.68 | $140.68 | 179,653 | $179,653.00 |
| 03-25-2026 | $144.71 | $144.71 | $148.53 | $148.53 | $143.10 | $143.10 | $148.11 | $148.11 | 178,535 | $178,535.00 |
| 03-24-2026 | $135.33 | $135.33 | $143.04 | $143.04 | $135.33 | $135.33 | $141.45 | $141.45 | 373,369 | $373,369.00 |
| 03-23-2026 | $136.71 | $136.71 | $142.41 | $142.41 | $135.50 | $135.50 | $137.98 | $137.98 | 357,977 | $357,977.00 |
| 03-20-2026 | $137.45 | $137.45 | $138.72 | $138.72 | $129.54 | $129.54 | $132.06 | $132.06 | 454,796 | $454,796.00 |
| 03-19-2026 | $135.70 | $135.70 | $138.46 | $138.46 | $134.21 | $134.21 | $135.42 | $135.42 | 219,405 | $219,405.00 |
| 03-18-2026 | $141.78 | $141.78 | $145.16 | $145.16 | $141.17 | $141.17 | $141.39 | $141.39 | 247,245 | $247,245.00 |