5 DAY PERFORMANCE
-41.45%
1 MONTH PERFORMANCE
-37.32%
3 MONTH PERFORMANCE
-47.13%
6 MONTH PERFORMANCE
+10.09%
YEAR-TO-DATE PERFORMANCE
+16.95%
1 YEAR PERFORMANCE
+20.67%
Materion Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $257.57 | $254.57 (-1.16%) | $257.57 | $253.29 | 107.10 K | $5.27 B |
| 09/18/2026 | $251.61 | $251.53 (-0.03%) | $252.16 | $247.30 | 447.20 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 |
| 08/04/2026 | $222.72 | $227.10 (1.97%) | $227.98 | $219.02 | 411.55 K | $4.73 B |
| 08/03/2026 | $207.20 | $213.73 (3.15%) | $217.13 | $204.79 | 345.11 K | $4.45 B |
| 07/31/2026 | $214.08 | $210.84 (-1.51%) | $216.25 | $204.82 | 734.30 K | $4.38 B |
| 07/30/2026 | $199.67 | $208.11 (4.23%) | $211.32 | $197.05 | 387.76 K | $4.32 B |
| 07/29/2026 | $212.34 | $189.34 (-10.83%) | $213.00 | $188.51 | 580.11 K | $3.93 B |
| 07/28/2026 | $237.31 | $209.70 (-11.63%) | $237.85 | $206.98 | 693.00 K | $4.35 B |
| 07/27/2026 | $244.23 | $241.82 (-0.99%) | $248.99 | $229.17 | 582.25 K | $5.02 B |
| 07/24/2026 | $249.39 | $241.02 (-3.36%) | $250.54 | $240.23 | 263.21 K | $5.00 B |
| 07/23/2026 | $247.95 | $248.61 (0.27%) | $253.36 | $245.00 | 267.40 K | $5.16 B |
| 07/22/2026 | $250.00 | $250.66 (0.26%) | $255.45 | $249.04 | 208.15 K | $5.20 B |
| 07/21/2026 | $249.36 | $254.83 (2.19%) | $256.99 | $244.47 | 158.10 K | $5.29 B |
| 07/20/2026 | $246.34 | $242.05 (-1.74%) | $251.21 | $241.23 | 138.50 K | $5.03 B |
| 07/17/2026 | $235.85 | $245.12 (3.93%) | $247.26 | $231.05 | 220.53 K | $5.09 B |
| 07/16/2026 | $247.27 | $242.90 (-1.77%) | $249.10 | $239.00 | 254.80 K | $5.04 B |
| 07/15/2026 | $255.11 | $251.00 (-1.61%) | $256.92 | $246.07 | 317.10 K | $5.21 B |
| 07/14/2026 | $255.59 | $253.27 (-0.91%) | $257.77 | $246.61 | 221.50 K | $5.26 B |
| 07/13/2026 | $253.12 | $246.75 (-2.52%) | $256.08 | $245.75 | 265.01 K | $5.12 B |
| 07/10/2026 | $254.56 | $257.66 (1.22%) | $261.95 | $252.53 | 227.94 K | $5.35 B |
| 07/09/2026 | $253.05 | $256.73 (1.45%) | $261.24 | $251.02 | 209.30 K | $5.33 B |
| 07/08/2026 | $242.55 | $248.31 (2.37%) | $249.67 | $242.01 | 223.40 K | $5.16 B |
| 07/07/2026 | $253.67 | $247.20 (-2.55%) | $255.40 | $243.18 | 490.33 K | $5.13 B |
| 07/06/2026 | $268.62 | $261.80 (-2.54%) | $276.29 | $261.45 | 374.73 K | $5.44 B |
| 07/02/2026 | $284.97 | $265.43 (-6.86%) | $286.04 | $258.43 | 522.97 K | $5.51 B |
| 07/01/2026 | $293.54 | $283.55 (-3.4%) | $293.54 | $280.30 | 445.50 K | $5.89 B |
| 06/30/2026 | $292.66 | $297.39 (1.62%) | $298.87 | $291.23 | 302.91 K | $6.17 B |
| 06/29/2026 | $280.66 | $289.53 (3.16%) | $292.68 | $270.00 | 381.47 K | $6.01 B |
| 06/26/2026 | $276.23 | $287.02 (3.91%) | $287.18 | $273.14 | 1.60 M | $5.96 B |
| 06/25/2026 | $275.04 | $281.80 (2.46%) | $286.08 | $272.50 | 411.72 K | $5.85 B |
| 06/24/2026 | $261.97 | $269.62 (2.92%) | $279.10 | $257.28 | 467.75 K | $5.60 B |
| 06/23/2026 | $265.73 | $265.34 (-0.15%) | $275.00 | $264.03 | 308.96 K | $5.51 B |
| 06/22/2026 | $275.01 | $277.68 (0.97%) | $281.55 | $273.69 | 283.14 K | $5.77 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.
