MTRN
Materion (MTRN)
NYSE
$213.70+$2.86 (+1.36%)
Price as of Aug 03, 2026 4:24 PM EDT
  • $4.3B
    Market Cap
  • 101.47%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -29.10%
    Low Price$189.34
    High Price$261.80
  • 3 Months
    +14.78%
    Low Price$189.34
    High Price$297.39
  • 1 Year
    +101.47%
    Low Price$105.21
    High Price$297.39
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
214.08
216.25
204.82
210.84
+1.31%
734,302
07/30/2026
199.67
211.32
197.05
208.11
+9.91%
387,755
07/29/2026
212.34
213.00
188.51
189.34
-9.71%
580,080
07/28/2026
237.31
237.85
206.98
209.70
-13.28%
692,871
07/27/2026
244.23
248.99
229.17
241.82
+0.33%
582,251
07/24/2026
249.39
250.54
240.23
241.02
-3.05%
263,205
07/23/2026
247.95
253.36
245.00
248.61
-0.82%
267,360
07/22/2026
250.00
255.45
249.04
250.66
-1.64%
208,151
07/21/2026
249.36
256.99
244.47
254.83
+5.28%
158,077
07/20/2026
246.34
251.21
241.23
242.05
-1.25%
138,503
07/17/2026
235.85
247.26
231.05
245.12
+0.91%
220,526
07/16/2026
247.27
249.10
239.00
242.90
-3.23%
254,751
07/15/2026
255.11
256.92
246.07
251.00
-0.90%
317,048
07/14/2026
255.59
257.77
246.61
253.27
+2.64%
221,492
07/13/2026
253.12
256.08
245.75
246.75
-4.23%
265,012
07/10/2026
254.56
261.95
252.53
257.66
+0.36%
227,936
07/09/2026
253.05
261.24
251.02
256.73
+3.39%
209,287
07/08/2026
242.55
249.67
242.01
248.31
+0.45%
223,363
07/07/2026
253.67
255.40
243.18
247.20
-5.58%
490,333
07/06/2026
268.62
276.29
261.45
261.80
-1.37%
374,729
07/02/2026
284.97
286.04
258.43
265.43
-6.39%
522,971
07/01/2026
293.54
293.54
280.30
283.55
-4.65%
445,306
06/30/2026
292.66
298.87
291.23
297.39
+2.71%
302,912
06/29/2026
280.66
292.68
270.00
289.53
+0.87%
381,473
06/26/2026
276.23
287.18
273.14
287.02
+1.85%
1,602,628
06/25/2026
275.04
286.09
272.50
281.80
+4.52%
411,722
06/24/2026
261.97
279.10
257.28
269.62
+1.61%
467,749
06/23/2026
265.73
275.00
264.03
265.34
-4.44%
308,960
06/22/2026
275.01
281.55
273.69
277.68
+0.98%
283,138
06/18/2026
268.23
276.42
265.70
274.98
+4.19%
637,966
06/17/2026
256.79
270.68
255.79
263.91
+2.90%
619,392
06/16/2026
255.00
259.30
253.50
256.48
+1.72%
280,522
06/15/2026
251.99
254.50
244.67
252.14
+1.97%
387,534
06/12/2026
250.66
257.14
244.53
247.26
+0.51%
444,943
06/11/2026
228.81
247.03
227.95
246.00
+9.80%
410,144
06/10/2026
229.69
236.62
223.87
224.05
-3.12%
323,439
06/09/2026
228.08
234.05
222.95
231.27
+2.55%
410,164
06/08/2026
224.71
228.66
219.96
225.52
+2.16%
186,079
06/05/2026
222.80
230.00
218.26
220.75
-2.94%
475,214
06/04/2026
226.33
230.00
218.10
227.44
-0.47%
397,755
06/03/2026
228.40
230.08
224.29
228.52
-0.64%
296,620
06/02/2026
224.33
233.45
224.15
230.00
+3.11%
294,146
06/01/2026
219.09
223.09
217.24
223.07
+1.38%
303,653
05/29/2026
221.67
223.68
216.96
220.04
-0.99%
476,816
05/28/2026
218.71
225.02
217.06
222.23
+0.15%
245,095
05/28/2026
$0.15 Dividend
05/27/2026
221.95
224.58
218.51
221.90
-0.40%
272,290
05/26/2026
220.68
227.09
216.44
222.78
+3.67%
272,536
05/22/2026
212.40
217.77
210.55
214.90
+2.34%
215,217
05/21/2026
202.83
211.74
200.92
209.98
+1.98%
292,878
05/20/2026
197.16
206.07
194.79
205.92
+6.21%
225,758
05/19/2026
199.60
199.60
193.42
193.87
-4.10%
346,398
05/18/2026
206.07
209.78
198.30
202.16
-1.33%
285,040
05/15/2026
204.67
206.11
199.99
204.89
-2.88%
317,855
05/14/2026
213.94
215.47
209.87
210.95
+0.02%
298,356
05/13/2026
205.36
213.70
203.87
210.91
+3.63%
317,905
05/12/2026
201.63
206.41
198.64
203.52
+0.31%
249,733
05/11/2026
200.82
204.70
199.20
202.90
+1.84%
393,180
05/08/2026
195.50
201.48
195.45
199.24
+4.35%
189,347
05/07/2026
199.00
199.00
189.06
190.94
-2.95%
297,629
05/06/2026
201.75
201.75
193.49
196.73
-0.03%
345,591
05/05/2026
191.29
200.37
191.29
196.79
+3.97%
269,811
05/04/2026
187.01
189.85
184.26
189.28
+0.63%
195,931
05/01/2026
182.08
191.52
181.70
188.10
+2.40%
309,318
04/30/2026
176.74
185.81
175.07
183.69
+6.53%
659,937
04/29/2026
179.82
194.15
163.92
172.43
-2.67%
417,890
04/29/2026
$1.27 Earnings
04/28/2026
179.13
181.08
176.97
177.16
-2.35%
215,447
04/27/2026
186.27
186.88
181.42
181.43
-2.33%
239,260
04/24/2026
184.55
187.37
182.56
185.77
+1.44%
166,178
04/23/2026
176.80
183.21
176.67
183.13
+2.20%
191,252
04/22/2026
181.97
182.14
177.24
179.19
+0.53%
202,128
04/21/2026
181.56
185.12
177.10
178.24
-1.43%
230,131
04/20/2026
180.45
183.84
180.09
180.83
-0.55%
191,883
04/17/2026
169.97
181.83
169.32
181.83
+9.25%
273,533
04/16/2026
163.21
167.95
163.21
166.44
+2.23%
164,158
04/15/2026
163.94
164.21
160.52
162.81
-1.49%
130,050
04/14/2026
168.44
168.91
165.08
165.28
-1.16%
144,107
04/13/2026
162.15
167.40
160.51
167.22
+2.44%
261,610
04/10/2026
164.52
165.20
162.38
163.23
+0.23%
109,047
04/09/2026
161.24
164.54
159.16
162.86
+0.54%
235,904
04/08/2026
157.55
163.16
156.25
161.98
+7.44%
163,409
04/07/2026
148.02
150.90
146.52
150.76
+1.34%
120,239
04/06/2026
148.57
149.95
145.87
148.76
-0.17%
114,451
04/02/2026
142.78
150.39
142.67
149.02
+0.82%
175,207
04/01/2026
147.32
151.85
146.20
147.81
+2.25%
233,196
03/31/2026
140.04
145.52
138.56
144.56
+5.26%
223,713
03/30/2026
143.84
143.84
135.94
137.33
-2.81%
187,283
03/27/2026
139.55
142.53
138.91
141.30
+0.50%
127,430
03/26/2026
145.18
147.19
139.98
140.59
-5.02%
179,653
03/25/2026
144.62
148.43
143.01
148.01
+4.71%
178,535
03/24/2026
135.24
142.95
135.24
141.36
+2.51%
373,369
03/23/2026
136.62
142.32
135.41
137.89
+4.48%
357,977
03/20/2026
137.36
138.63
129.46
131.97
-2.48%
454,842
03/19/2026
135.61
138.37
134.12
135.33
-4.22%
219,405
03/18/2026
141.69
145.06
141.08
141.30
-2.13%
247,245
03/17/2026
144.22
146.64
142.44
144.38
+0.27%
294,453
03/16/2026
136.91
144.76
136.87
143.99
+5.95%
374,903
03/13/2026
138.90
142.08
133.79
135.90
-1.74%
253,199
03/12/2026
143.33
143.66
137.98
138.31
-3.47%
248,135