MTRN - MATERION Corp
178.36
-2.590 -1.452%
Share volume: 230,190
Last Updated: 04-21-2026
Fabricated Products/Metal Forgings And Stampings:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$180.95
-2.59
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $181.68 | $181.68 | $185.24 | $185.24 | $177.22 | $177.22 | $178.36 | $178.36 | 230,190 | $230,190.00 |
| 04-20-2026 | $180.57 | $180.57 | $183.96 | $183.96 | $180.21 | $180.21 | $180.95 | $180.95 | 191,883 | $191,883.00 |
| 04-17-2026 | $170.08 | $170.08 | $181.95 | $181.95 | $169.44 | $169.44 | $181.95 | $181.95 | 273,533 | $273,533.00 |
| 04-16-2026 | $163.32 | $163.32 | $168.06 | $168.06 | $163.32 | $163.32 | $166.55 | $166.55 | 164,158 | $164,158.00 |
| 04-15-2026 | $164.05 | $164.05 | $164.32 | $164.32 | $160.63 | $160.63 | $162.92 | $162.92 | 130,050 | $130,050.00 |
| 04-14-2026 | $168.55 | $168.55 | $169.02 | $169.02 | $165.19 | $165.19 | $165.39 | $165.39 | 144,107 | $144,107.00 |
| 04-13-2026 | $162.26 | $162.26 | $167.51 | $167.51 | $160.61 | $160.61 | $167.33 | $167.33 | 261,610 | $261,610.00 |
| 04-10-2026 | $164.63 | $164.63 | $165.31 | $165.31 | $162.49 | $162.49 | $163.34 | $163.34 | 109,047 | $109,047.00 |
| 04-09-2026 | $161.35 | $161.35 | $164.65 | $164.65 | $159.26 | $159.26 | $162.97 | $162.97 | 235,904 | $235,904.00 |
| 04-08-2026 | $157.65 | $157.65 | $163.27 | $163.27 | $156.36 | $156.36 | $162.09 | $162.09 | 163,409 | $163,409.00 |