MTRN
Materion (MTRN)
NYSE
$230.65-$1.31 (-0.57%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $4.8B
    Market Cap
  • 105.12%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -8.92%
    Low Price$189.23
    High Price$296.90
  • 3 Months
    +10.53%
    Low Price$189.23
    High Price$297.21
  • 1 Year
    +105.12%
    Low Price$108.26
    High Price$297.21
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
276.07
287.01
272.98
286.85
+1.85%
1,602,628
06/25/2026
274.88
285.92
272.34
281.63
+4.52%
411,722
06/24/2026
261.82
278.94
257.13
269.46
+1.61%
467,749
06/23/2026
265.57
274.84
263.87
265.18
-4.44%
308,960
06/22/2026
274.85
281.38
273.53
277.52
+0.98%
283,138
06/18/2026
268.07
276.26
265.54
274.82
+4.19%
637,966
06/17/2026
256.64
270.52
255.63
263.75
+2.90%
619,392
06/16/2026
254.85
259.15
253.35
256.33
+1.72%
280,522
06/15/2026
251.84
254.35
244.53
251.99
+1.97%
387,534
06/12/2026
250.51
256.99
244.39
247.11
+0.51%
444,943
06/11/2026
228.67
246.88
227.82
245.85
+9.80%
410,144
06/10/2026
229.55
236.48
223.74
223.92
-3.12%
323,439
06/09/2026
227.95
233.91
222.82
231.13
+2.55%
410,164
06/08/2026
224.58
228.52
219.83
225.39
+2.16%
186,079
06/05/2026
222.67
229.86
218.13
220.62
-2.94%
475,214
06/04/2026
226.20
229.86
217.97
227.31
-0.47%
397,755
06/03/2026
228.26
229.94
224.16
228.38
-0.64%
296,620
06/02/2026
224.20
233.31
224.02
229.86
+3.11%
294,146
06/01/2026
218.96
222.96
217.11
222.94
+1.38%
303,653
05/29/2026
221.54
223.54
216.83
219.91
-0.99%
476,816
05/28/2026
218.58
224.89
216.93
222.10
+0.15%
245,095
05/28/2026
$0.15 Dividend
05/27/2026
221.82
224.45
218.39
221.76
-0.40%
272,290
05/26/2026
220.55
226.96
216.31
222.65
+3.67%
272,536
05/22/2026
212.28
217.64
210.43
214.77
+2.34%
215,217
05/21/2026
202.71
211.62
200.80
209.86
+1.98%
292,878
05/20/2026
197.04
205.94
194.67
205.79
+6.21%
225,758
05/19/2026
199.48
199.48
193.31
193.76
-4.10%
346,398
05/18/2026
205.94
209.66
198.18
202.04
-1.33%
285,040
05/15/2026
204.55
205.98
199.87
204.76
-2.88%
317,855
05/14/2026
213.81
215.35
209.75
210.83
+0.02%
298,356
05/13/2026
205.23
213.57
203.75
210.79
+3.63%
317,905
05/12/2026
201.51
206.28
198.52
203.40
+0.31%
249,733
05/11/2026
200.70
204.58
199.08
202.78
+1.84%
393,180
05/08/2026
195.39
201.36
195.34
199.12
+4.35%
189,347
05/07/2026
198.88
198.88
188.94
190.82
-2.95%
297,629
05/06/2026
201.63
201.63
193.38
196.62
-0.03%
345,591
05/05/2026
191.17
200.25
191.17
196.68
+3.97%
269,811
05/04/2026
186.90
189.73
184.15
189.16
+0.63%
195,931
05/01/2026
181.97
191.41
181.59
187.99
+2.40%
309,318
04/30/2026
176.64
185.70
174.97
183.58
+6.53%
659,937
04/29/2026
179.72
194.04
163.83
172.33
-2.67%
417,890
04/29/2026
$1.27 Earnings
04/28/2026
179.03
180.97
176.87
177.06
-2.35%
215,447
04/27/2026
186.16
186.77
181.31
181.32
-2.33%
239,260
04/24/2026
184.44
187.26
182.45
185.66
+1.44%
166,178
04/23/2026
176.70
183.10
176.57
183.02
+2.20%
191,252
04/22/2026
181.86
182.03
177.13
179.09
+0.53%
202,128
04/21/2026
181.45
185.01
176.99
178.14
-1.43%
230,131
04/20/2026
180.35
183.73
179.99
180.72
-0.55%
191,883
04/17/2026
169.87
181.72
169.22
181.72
+9.25%
273,533
04/16/2026
163.12
167.85
163.12
166.34
+2.23%
164,158
04/15/2026
163.85
164.12
160.43
162.72
-1.49%
130,050
04/14/2026
168.34
168.81
164.98
165.18
-1.16%
144,107
04/13/2026
162.06
167.30
160.41
167.12
+2.44%
261,610
04/10/2026
164.43
165.10
162.29
163.14
+0.23%
109,047
04/09/2026
161.15
164.44
159.06
162.77
+0.54%
235,904
04/08/2026
157.45
163.07
156.16
161.89
+7.44%
163,409
04/07/2026
147.94
150.81
146.44
150.67
+1.34%
120,239