MTRN - MATERION Corp
203.65
0.620 0.304%
Share volume: 248,934
Last Updated: 05-12-2026
Fabricated Products/Metal Forgings And Stampings:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$203.03
0.62
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $201.76 | $201.76 | $206.54 | $206.54 | $198.77 | $198.77 | $203.65 | $203.65 | 248,934 | $248,934.00 |
| 05-11-2026 | $200.95 | $200.95 | $204.83 | $204.83 | $199.33 | $199.33 | $203.03 | $203.03 | 393,180 | $393,180.00 |
| 05-08-2026 | $195.63 | $195.63 | $201.61 | $201.61 | $195.58 | $195.58 | $199.37 | $199.37 | 189,347 | $189,347.00 |
| 05-07-2026 | $199.13 | $199.13 | $199.13 | $199.13 | $189.18 | $189.18 | $191.06 | $191.06 | 297,629 | $297,629.00 |
| 05-06-2026 | $201.88 | $201.88 | $201.88 | $201.88 | $193.62 | $193.62 | $196.86 | $196.86 | 345,591 | $345,591.00 |
| 05-05-2026 | $191.41 | $191.41 | $200.50 | $200.50 | $191.41 | $191.41 | $196.92 | $196.92 | 269,811 | $269,811.00 |
| 05-04-2026 | $187.13 | $187.13 | $189.97 | $189.97 | $184.38 | $184.38 | $189.40 | $189.40 | 195,931 | $195,931.00 |
| 05-01-2026 | $182.20 | $182.20 | $191.65 | $191.65 | $181.82 | $181.82 | $188.22 | $188.22 | 309,318 | $309,318.00 |
| 04-30-2026 | $176.86 | $176.86 | $185.93 | $185.93 | $175.19 | $175.19 | $183.81 | $183.81 | 659,937 | $659,937.00 |
| 04-29-2026 | $179.94 | $179.94 | $194.28 | $194.28 | $164.03 | $164.03 | $172.54 | $172.54 | 417,890 | $417,890.00 |