5 DAY PERFORMANCE
-34.49%
1 MONTH PERFORMANCE
-54.45%
3 MONTH PERFORMANCE
-51.06%
6 MONTH PERFORMANCE
-26.17%
YEAR-TO-DATE PERFORMANCE
+16.95%
1 YEAR PERFORMANCE
+25.38%
Materion Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $190.01 | $181.58 (-4.44%) | $192.53 | $175.07 | 142.00 K | |
| 11/04/2026 | $218.95 | $187.26 (-14.47%) | $223.97 | $175.30 | 806.93 K | $3.90 B |
| 11/03/2026 | $224.90 | $227.43 (1.12%) | $232.07 | $219.94 | 215.89 K | $4.74 B |
| 11/02/2026 | $230.03 | $216.84 (-5.73%) | $233.00 | $216.72 | 190.52 K | $4.52 B |
| 10/30/2026 | $225.01 | $221.94 (-1.36%) | $228.38 | $217.65 | 198.10 K | $4.62 B |
| 10/29/2026 | $235.97 | $239.81 (1.63%) | $245.23 | $235.97 | 103.46 K | $4.99 B |
| 10/28/2026 | $239.69 | $241.48 (0.75%) | $244.10 | $236.45 | 153.22 K | $5.03 B |
| 10/27/2026 | $233.25 | $235.63 (1.02%) | $236.30 | $231.05 | 184.30 K | $4.91 B |
| 10/26/2026 | $227.83 | $226.55 (-0.56%) | $233.42 | $222.07 | 129.80 K | $4.72 B |
| 10/23/2026 | $217.71 | $221.06 (1.54%) | $227.49 | $216.32 | 207.95 K | $4.60 B |
| 10/22/2026 | $240.11 | $219.12 (-8.74%) | $249.10 | $213.79 | 254.10 K | $4.56 B |
| 10/21/2026 | $243.92 | $250.22 (2.58%) | $252.81 | $243.61 | 292.42 K | $5.21 B |
| 10/20/2026 | $238.08 | $239.72 (0.69%) | $247.00 | $234.55 | 161.92 K | $4.99 B |
| 10/19/2026 | $249.96 | $243.48 (-2.59%) | $250.72 | $242.73 | 166.25 K | $5.07 B |
| 10/16/2026 | $249.51 | $245.44 (-1.63%) | $255.59 | $243.22 | 228.75 K | $5.11 B |
| 10/15/2026 | $248.28 | $252.16 (1.56%) | $253.69 | $237.84 | 245.50 K | $5.25 B |
| 10/14/2026 | $267.64 | $255.78 (-4.43%) | $270.56 | $252.35 | 199.66 K | $5.33 B |
| 10/13/2026 | $265.63 | $271.84 (2.34%) | $272.36 | $262.20 | 193.66 K | $5.66 B |
| 10/12/2026 | $277.61 | $270.15 (-2.69%) | $277.73 | $269.27 | 173.00 K | $5.62 B |
| 10/09/2026 | $282.76 | $280.45 (-0.82%) | $289.67 | $276.01 | 217.70 K | $5.84 B |
| 10/08/2026 | $287.76 | $277.11 (-3.7%) | $290.58 | $274.66 | 239.44 K | $5.77 B |
| 10/07/2026 | $303.61 | $290.72 (-4.25%) | $305.25 | $289.48 | 299.01 K | $6.05 B |
| 10/06/2026 | $322.30 | $312.15 (-3.15%) | $322.55 | $309.47 | 410.61 K | $6.50 B |
| 10/05/2026 | $309.55 | $319.18 (3.11%) | $324.99 | $301.07 | 618.04 K | $6.65 B |
| 10/02/2026 | $292.25 | $312.16 (6.81%) | $314.24 | $289.70 | 407.53 K | $6.50 B |
| 10/01/2026 | $265.27 | $285.14 (7.49%) | $288.40 | $261.62 | 384.20 K | $5.94 B |
| 09/30/2026 | $270.16 | $269.59 (-0.21%) | $273.91 | $267.71 | 249.82 K | $5.61 B |
| 09/29/2026 | $265.33 | $268.56 (1.22%) | $269.58 | $261.20 | 151.30 K | $5.59 B |
| 09/28/2026 | $260.66 | $261.99 (0.51%) | $266.49 | $259.56 | 245.80 K | $5.45 B |
| 09/25/2026 | $257.78 | $264.96 (2.79%) | $267.22 | $255.95 | 233.93 K | $5.52 B |
| 09/24/2026 | $249.56 | $256.14 (2.64%) | $258.35 | $247.25 | 229.30 K | $5.33 B |
| 09/23/2026 | $249.20 | $254.73 (2.22%) | $256.00 | $249.20 | 153.00 K | $5.30 B |
| 09/22/2026 | $255.39 | $253.30 (-0.82%) | $258.82 | $253.05 | 197.95 K | $5.27 B |
| 09/21/2026 | $257.57 | $254.63 (-1.14%) | $257.57 | $253.00 | 174.31 K | $5.30 B |
| 09/18/2026 | $251.61 | $251.53 (-0.03%) | $252.16 | $247.30 | 447.25 K | $5.24 B |
| 09/17/2026 | $256.62 | $250.47 (-2.4%) | $259.91 | $249.66 | 190.70 K | $5.22 B |
| 09/16/2026 | $244.54 | $248.31 (1.54%) | $250.29 | $241.94 | 188.80 K | $5.17 B |
| 09/15/2026 | $243.82 | $239.48 (-1.78%) | $243.82 | $234.87 | 318.15 K | $4.99 B |
| 09/14/2026 | $245.66 | $240.22 (-2.21%) | $251.89 | $239.63 | 350.50 K | $5.00 B |
| 09/11/2026 | $256.70 | $257.51 (0.32%) | $259.53 | $254.22 | 273.30 K | $5.36 B |
| 09/10/2026 | $245.37 | $251.67 (2.57%) | $252.75 | $245.37 | 264.08 K | $5.24 B |
| 09/09/2026 | $255.61 | $253.07 (-0.99%) | $261.24 | $252.49 | 249.80 K | $5.27 B |
| 09/08/2026 | $246.13 | $255.69 (3.88%) | $259.86 | $246.13 | 276.71 K | $5.32 B |
| 09/04/2026 | $240.13 | $244.24 (1.71%) | $246.60 | $237.64 | 158.93 K | $5.09 B |
| 09/03/2026 | $238.97 | $240.56 (0.67%) | $240.82 | $232.87 | 261.24 K | $5.01 B |
| 09/02/2026 | $241.70 | $237.97 (-1.54%) | $244.46 | $237.08 | 260.00 K | $4.95 B |
| 09/01/2026 | $230.45 | $234.19 (1.62%) | $235.74 | $225.89 | 275.50 K | $4.88 B |
| 08/31/2026 | $238.04 | $236.08 (-0.82%) | $241.26 | $234.05 | 187.70 K | $4.92 B |
| 08/28/2026 | $249.84 | $237.74 (-4.84%) | $259.70 | $237.33 | 227.10 K | $4.95 B |
| 08/27/2026 | $231.61 | $246.15 (6.28%) | $247.95 | $231.61 | 409.27 K | $5.13 B |
| 08/26/2026 | $232.98 | $236.05 (1.32%) | $239.05 | $232.98 | 254.16 K | $4.91 B |
| 08/25/2026 | $233.29 | $232.50 (-0.34%) | $234.35 | $229.92 | 208.20 K | $4.84 B |
| 08/24/2026 | $229.73 | $229.84 (0.05%) | $232.85 | $225.87 | 216.97 K | $4.79 B |
| 08/21/2026 | $236.26 | $231.96 (-1.82%) | $237.25 | $225.58 | 247.02 K | $4.83 B |
| 08/20/2026 | $242.03 | $232.72 (-3.85%) | $242.15 | $232.32 | 369.19 K | $4.85 B |
| 08/19/2026 | $269.31 | $245.22 (-8.95%) | $269.46 | $242.22 | 433.31 K | $5.11 B |
| 08/18/2026 | $278.71 | $264.03 (-5.27%) | $279.93 | $261.90 | 317.26 K | $5.50 B |
| 08/17/2026 | $284.96 | $287.79 (0.99%) | $289.99 | $284.44 | 232.50 K | $5.99 B |
| 08/14/2026 | $280.76 | $283.14 (0.85%) | $290.00 | $279.71 | 242.85 K | $5.90 B |
| 08/13/2026 | $281.55 | $282.36 (0.29%) | $290.17 | $280.87 | 359.02 K | $5.88 B |
| 08/12/2026 | $290.73 | $283.26 (-2.57%) | $290.73 | $282.95 | 190.90 K | $5.90 B |
| 08/11/2026 | $284.24 | $280.80 (-1.21%) | $285.16 | $279.74 | 203.82 K | $5.85 B |
| 08/10/2026 | $290.78 | $279.67 (-3.82%) | $295.88 | $279.19 | 353.90 K | $5.82 B |
| 08/07/2026 | $288.01 | $290.05 (0.71%) | $300.99 | $287.33 | 448.37 K | $6.04 B |
| 08/06/2026 | $290.84 | $278.26 (-4.33%) | $290.84 | $271.75 | 585.90 K | $5.79 B |
| 08/05/2026 | $250.59 | $297.08 (18.55%) | $304.58 | $250.26 | 926.28 K | $6.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
