MTRN
Materion (MTRN)
NYSE
$202.17-$5.99 (-2.88%)
Price as of Nov 13, 2026 12:46 PM EST
  • $4.3B
    Market Cap
  • 77.78%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -22.95%
    Low Price$177.47
    High Price$255.78
  • 3 Months
    -26.47%
    Low Price$177.47
    High Price$319.18
  • 1 Year
    +77.78%
    Low Price$112.68
    High Price$319.18
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
206.15
212.96
204.75
208.16
-1.12%
224,704
11/11/2026
209.57
215.62
204.73
210.51
+4.50%
158,716
11/10/2026
197.51
204.95
194.89
201.44
-0.35%
155,964
11/09/2026
193.99
205.26
193.99
202.14
+8.61%
210,437
11/06/2026
186.68
191.60
182.42
186.11
+4.87%
342,774
11/05/2026
190.01
192.55
173.89
177.47
-5.23%
405,563
11/04/2026
218.95
223.97
175.30
187.26
-17.66%
806,930
11/04/2026
$1.93 Earnings
11/03/2026
224.90
232.07
219.94
227.43
+4.88%
215,885
11/02/2026
230.03
233.00
216.72
216.84
-2.30%
190,523
10/30/2026
225.01
228.38
217.65
221.94
-7.45%
198,104
10/29/2026
235.97
245.23
235.97
239.81
-0.69%
103,456
10/28/2026
239.69
244.10
236.45
241.48
+2.48%
153,215
10/27/2026
233.25
236.30
231.05
235.63
+4.01%
184,289
10/26/2026
227.83
233.42
222.07
226.55
+2.48%
129,777
10/23/2026
217.71
227.49
216.32
221.06
+0.89%
207,945
10/22/2026
240.11
249.10
213.79
219.12
-12.43%
254,093
10/21/2026
243.92
252.81
243.61
250.22
+4.38%
292,415
10/20/2026
238.08
247.00
234.55
239.72
-1.54%
161,919
10/19/2026
249.96
250.72
242.73
243.48
-0.80%
166,247
10/16/2026
249.51
255.59
243.22
245.44
-2.66%
228,753
10/15/2026
248.28
253.69
237.84
252.16
-1.42%
245,469
10/14/2026
267.64
270.56
252.35
255.78
-5.91%
199,655
10/13/2026
265.63
272.36
262.20
271.84
+0.63%
193,660
10/12/2026
277.61
277.73
269.27
270.15
-3.67%
172,956
10/09/2026
282.76
289.67
276.01
280.45
+1.21%
217,669
10/08/2026
287.76
290.58
274.66
277.11
-4.68%
239,439
10/07/2026
303.61
305.25
289.48
290.72
-6.87%
299,011
10/06/2026
322.30
322.55
309.47
312.15
-2.20%
410,607
10/05/2026
309.55
324.99
301.07
319.18
+2.25%
618,037
10/02/2026
292.25
314.24
289.70
312.16
+9.48%
407,728
10/01/2026
265.27
288.40
261.62
285.14
+5.77%
384,179
09/30/2026
270.16
273.91
267.71
269.59
+0.38%
249,822
09/29/2026
265.33
269.58
261.20
268.56
+2.51%
151,264
09/28/2026
260.66
266.49
259.56
261.99
-1.12%
245,756
09/25/2026
257.78
267.22
255.95
264.96
+3.44%
233,932
09/24/2026
249.56
258.35
247.25
256.14
+0.55%
229,276
09/23/2026
249.20
256.00
249.20
254.73
+0.56%
152,982
09/22/2026
255.39
258.82
253.05
253.30
-0.52%
197,950
09/21/2026
257.57
257.57
253.00
254.63
+1.23%
174,310
09/18/2026
251.61
252.16
247.30
251.53
+0.42%
446,943
09/17/2026
256.62
259.91
249.66
250.47
+0.87%
190,670
09/16/2026
244.54
250.29
241.94
248.31
+3.69%
188,775
09/15/2026
243.82
243.82
234.87
239.48
-0.31%
318,145
09/14/2026
245.66
251.89
239.63
240.22
-6.71%
394,569
09/11/2026
256.70
259.53
254.22
257.51
+2.32%
317,759
09/10/2026
245.37
252.75
245.37
251.67
-0.55%
264,077
09/09/2026
255.61
261.24
252.49
253.07
-1.02%
249,785
09/08/2026
246.13
259.86
246.13
255.69
+4.69%
276,707
09/04/2026
240.13
246.60
237.64
244.24
+1.53%
158,927
09/03/2026
238.97
240.82
232.87
240.56
+1.09%
261,236
09/02/2026
241.70
244.46
237.08
237.97
+1.61%
259,971
09/01/2026
230.45
235.74
225.89
234.19
-0.80%
275,494
08/31/2026
238.04
241.26
234.05
236.08
-0.70%
187,674
08/28/2026
249.84
259.70
237.33
237.74
-3.42%
227,079
08/27/2026
231.61
247.95
231.61
246.15
+4.28%
409,266
08/26/2026
232.98
239.05
232.98
236.05
+1.53%
254,164
08/25/2026
233.29
234.35
229.92
232.50
+1.16%
208,187
08/24/2026
229.73
232.85
225.87
229.84
-0.91%
216,968
08/21/2026
236.26
237.25
225.58
231.96
-0.33%
247,023
08/20/2026
242.03
242.15
232.32
232.72
-5.04%
369,189
08/20/2026
$0.15 Dividend
08/19/2026
269.15
269.30
242.08
245.08
-7.12%
433,305
08/18/2026
278.55
279.76
261.75
263.87
-8.26%
317,256
08/17/2026
284.79
289.82
284.27
287.62
+1.64%
232,504
08/14/2026
280.59
289.83
279.54
282.97
+0.28%
242,849
08/13/2026
281.38
290.00
280.70
282.19
-0.32%
359,019
08/12/2026
290.56
290.56
282.78
283.09
+0.88%
205,305
08/11/2026
284.07
284.99
279.57
280.63
+0.40%
203,815
08/10/2026
290.61
295.71
279.02
279.50
-3.58%
353,858
08/07/2026
287.84
300.81
287.16
289.88
+4.24%
448,367
08/06/2026
290.67
290.67
271.59
278.10
-6.33%
585,895
08/05/2026
250.44
304.40
250.11
296.90
+30.81%
925,846
08/05/2026
$1.90 Earnings
08/04/2026
222.59
227.85
218.89
226.97
+6.26%
411,551
08/03/2026
207.08
217.00
204.67
213.60
+1.37%
345,108
07/31/2026
213.95
216.12
204.70
210.72
+1.31%
734,302
07/30/2026
199.55
211.20
196.93
207.99
+9.91%
387,755
07/29/2026
212.21
212.87
188.40
189.23
-9.71%
580,080
07/28/2026
237.17
237.71
206.86
209.58
-13.28%
692,871
07/27/2026
244.09
248.84
229.03
241.68
+0.33%
582,251
07/24/2026
249.24
250.40
240.09
240.88
-3.05%
263,205
07/23/2026
247.80
253.21
244.86
248.46
-0.82%
267,360
07/22/2026
249.85
255.30
248.89
250.51
-1.64%
208,151
07/21/2026
249.21
256.84
244.32
254.68
+5.28%
158,077
07/20/2026
246.19
251.06
241.09
241.91
-1.25%
138,503
07/17/2026
235.71
247.11
230.91
244.98
+0.91%
220,526
07/16/2026
247.12
248.95
238.86
242.76
-3.23%
254,751
07/15/2026
254.96
256.77
245.92
250.85
-0.90%
317,048
07/14/2026
255.44
257.62
246.46
253.12
+2.64%
221,492
07/13/2026
252.97
255.92
245.60
246.60
-4.23%
265,012
07/10/2026
254.41
261.80
252.38
257.51
+0.36%
227,936
07/09/2026
252.90
261.09
250.87
256.58
+3.39%
209,287
07/08/2026
242.41
249.52
241.87
248.16
+0.45%
223,363
07/07/2026
253.52
255.24
243.03
247.05
-5.58%
490,333
07/06/2026
268.46
276.12
261.30
261.65
-1.37%
374,729
07/02/2026
284.80
285.87
258.28
265.27
-6.39%
522,971
07/01/2026
293.37
293.37
280.13
283.38
-4.65%
445,306
06/30/2026
292.49
298.69
291.06
297.21
+2.71%
302,912
06/29/2026
280.49
292.51
269.84
289.36
+0.87%
381,473