5 DAY PERFORMANCE
-22.76%
1 MONTH PERFORMANCE
-2.33%
3 MONTH PERFORMANCE
-3.95%
6 MONTH PERFORMANCE
+26.27%
YEAR-TO-DATE PERFORMANCE
+16.95%
1 YEAR PERFORMANCE
+85.73%
Materion Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $200.20 | $196.10 (-2.05%) | $201.88 | $194.90 | 155.47 K | $4.17 B |
| 05/05/2026 | $191.41 | $196.92 (2.88%) | $200.50 | $191.41 | 269.81 K | $4.09 B |
| 05/04/2026 | $187.13 | $189.40 (1.21%) | $189.97 | $184.38 | 195.93 K | $3.93 B |
| 05/01/2026 | $182.20 | $188.22 (3.3%) | $191.65 | $181.82 | 309.32 K | $3.91 B |
| 04/30/2026 | $176.86 | $183.81 (3.93%) | $185.93 | $175.19 | 659.94 K | $3.82 B |
| 04/29/2026 | $179.94 | $172.54 (-4.11%) | $194.28 | $164.03 | 417.90 K | $3.58 B |
| 04/28/2026 | $179.25 | $177.28 (-1.1%) | $181.20 | $177.09 | 215.45 K | $3.68 B |
| 04/27/2026 | $186.39 | $181.55 (-2.6%) | $187.00 | $181.54 | 239.30 K | $3.77 B |
| 04/24/2026 | $184.67 | $185.89 (0.66%) | $187.49 | $182.68 | 166.20 K | $3.85 B |
| 04/23/2026 | $176.92 | $183.25 (3.58%) | $183.33 | $176.79 | 191.25 K | $3.80 B |
| 04/22/2026 | $182.09 | $179.31 (-1.53%) | $182.26 | $177.36 | 202.13 K | $3.72 B |
| 04/21/2026 | $181.68 | $178.36 (-1.83%) | $185.24 | $177.22 | 230.23 K | $3.70 B |
| 04/20/2026 | $180.57 | $180.95 (0.21%) | $183.96 | $180.21 | 191.90 K | $3.75 B |
| 04/17/2026 | $170.08 | $181.95 (6.98%) | $181.95 | $169.44 | 273.53 K | $3.77 B |
| 04/16/2026 | $163.32 | $166.55 (1.98%) | $168.06 | $163.32 | 164.16 K | $3.45 B |
| 04/15/2026 | $164.05 | $162.92 (-0.69%) | $164.32 | $160.63 | 130.10 K | $3.38 B |
| 04/14/2026 | $168.55 | $165.39 (-1.87%) | $169.02 | $165.19 | 144.11 K | $3.43 B |
| 04/13/2026 | $162.26 | $167.33 (3.12%) | $167.51 | $160.61 | 261.61 K | $3.47 B |
| 04/10/2026 | $164.63 | $163.34 (-0.78%) | $165.31 | $162.49 | 109.05 K | $3.39 B |
| 04/09/2026 | $161.35 | $162.97 (1%) | $164.65 | $159.26 | 235.90 K | $3.38 B |
| 04/08/2026 | $157.65 | $162.09 (2.82%) | $163.27 | $156.36 | 163.41 K | $3.36 B |
| 04/07/2026 | $148.12 | $150.86 (1.85%) | $151.00 | $146.62 | 120.24 K | $3.13 B |
| 04/06/2026 | $148.67 | $148.86 (0.13%) | $150.05 | $145.97 | 114.50 K | $3.09 B |
| 04/02/2026 | $142.87 | $149.12 (4.37%) | $150.49 | $142.76 | 175.21 K | $3.09 B |
| 04/01/2026 | $147.42 | $147.91 (0.33%) | $151.95 | $146.30 | 233.20 K | $3.07 B |
| 03/31/2026 | $140.13 | $144.65 (3.23%) | $145.62 | $138.65 | 223.71 K | $3.00 B |
| 03/30/2026 | $143.93 | $137.42 (-4.52%) | $143.93 | $136.03 | 187.30 K | $2.85 B |
| 03/27/2026 | $139.64 | $141.39 (1.25%) | $142.62 | $139.00 | 127.43 K | $2.93 B |
| 03/26/2026 | $145.27 | $140.68 (-3.16%) | $147.29 | $140.07 | 179.65 K | $2.92 B |
| 03/25/2026 | $144.71 | $148.11 (2.35%) | $148.53 | $143.10 | 178.54 K | $3.07 B |
| 03/24/2026 | $135.33 | $141.45 (4.52%) | $143.04 | $135.33 | 373.40 K | $2.93 B |
| 03/23/2026 | $136.71 | $137.98 (0.93%) | $142.41 | $135.50 | 358.00 K | $2.86 B |
| 03/20/2026 | $137.45 | $132.06 (-3.92%) | $138.72 | $129.54 | 454.80 K | $2.74 B |
| 03/19/2026 | $135.70 | $135.42 (-0.21%) | $138.46 | $134.21 | 219.41 K | $2.81 B |
| 03/18/2026 | $141.78 | $141.39 (-0.28%) | $145.16 | $141.17 | 247.25 K | $2.93 B |
| 03/17/2026 | $144.31 | $144.47 (0.11%) | $146.74 | $142.53 | 294.50 K | $3.00 B |
| 03/16/2026 | $137.00 | $144.08 (5.17%) | $144.85 | $136.96 | 374.90 K | $2.99 B |
| 03/13/2026 | $138.99 | $135.99 (-2.16%) | $142.17 | $133.88 | 253.20 K | $2.82 B |
| 03/12/2026 | $143.42 | $138.40 (-3.5%) | $143.75 | $138.07 | 248.14 K | $2.87 B |
| 03/11/2026 | $146.38 | $143.37 (-2.06%) | $146.85 | $142.27 | 198.33 K | $2.97 B |
| 03/10/2026 | $145.74 | $147.58 (1.26%) | $151.14 | $145.45 | 156.10 K | $3.06 B |
| 03/09/2026 | $139.36 | $145.23 (4.21%) | $146.22 | $135.20 | 198.51 K | $3.01 B |
| 03/06/2026 | $146.55 | $144.19 (-1.61%) | $148.50 | $142.46 | 249.57 K | $2.99 B |
| 03/05/2026 | $157.74 | $150.40 (-4.65%) | $160.10 | $146.02 | 261.25 K | $3.12 B |
| 03/04/2026 | $162.73 | $160.11 (-1.61%) | $162.73 | $157.16 | 298.70 K | $3.32 B |
| 03/03/2026 | $157.26 | $161.26 (2.54%) | $162.81 | $154.00 | 281.63 K | $3.34 B |
| 03/02/2026 | $161.09 | $166.59 (3.41%) | $168.92 | $159.28 | 348.31 K | $3.45 B |
| 02/27/2026 | $159.08 | $163.06 (2.5%) | $164.05 | $156.45 | 229.01 K | $3.38 B |
| 02/26/2026 | $160.61 | $161.26 (0.4%) | $161.44 | $154.38 | 248.04 K | $3.34 B |
| 02/25/2026 | $157.47 | $161.53 (2.58%) | $163.28 | $156.00 | 343.90 K | $3.35 B |
| 02/24/2026 | $145.45 | $155.07 (6.61%) | $155.28 | $145.45 | 286.61 K | $3.22 B |
| 02/23/2026 | $148.96 | $146.19 (-1.86%) | $148.96 | $143.29 | 179.09 K | $3.03 B |
| 02/20/2026 | $149.37 | $149.03 (-0.23%) | $150.82 | $145.51 | 130.70 K | $3.09 B |
| 02/19/2026 | $150.13 | $150.85 (0.48%) | $152.07 | $148.39 | 134.75 K | $3.13 B |
| 02/18/2026 | $153.39 | $153.11 (-0.18%) | $159.03 | $151.42 | 196.10 K | $3.17 B |
| 02/17/2026 | $157.09 | $153.31 (-2.41%) | $157.09 | $145.99 | 291.05 K | $3.18 B |
| 02/13/2026 | $157.00 | $159.68 (1.71%) | $162.29 | $154.37 | 211.71 K | $3.31 B |
| 02/12/2026 | $161.83 | $159.00 (-1.75%) | $172.03 | $158.24 | 384.80 K | $3.30 B |
| 02/11/2026 | $153.20 | $157.11 (2.55%) | $157.56 | $148.90 | 218.80 K | $3.26 B |
| 02/10/2026 | $151.05 | $150.60 (-0.3%) | $152.39 | $148.61 | 117.83 K | $3.12 B |
| 02/09/2026 | $151.01 | $150.26 (-0.5%) | $152.44 | $149.83 | 106.61 K | $3.12 B |
| 02/06/2026 | $147.09 | $151.37 (2.91%) | $152.79 | $147.09 | 191.78 K | $3.14 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.
