5 DAY PERFORMANCE
-31.04%
1 MONTH PERFORMANCE
-41.19%
3 MONTH PERFORMANCE
-23.90%
6 MONTH PERFORMANCE
-3.95%
YEAR-TO-DATE PERFORMANCE
+16.95%
1 YEAR PERFORMANCE
+33.21%
Materion Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $288.01 | $296.48 (2.94%) | $300.99 | $287.56 | 36.19 K | |
| 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 |
| 06/18/2026 | $268.23 | $274.98 (2.52%) | $276.42 | $265.70 | 637.97 K | $5.71 B |
| 06/17/2026 | $256.79 | $263.91 (2.77%) | $270.68 | $255.79 | 619.39 K | $5.48 B |
| 06/16/2026 | $255.00 | $256.48 (0.58%) | $259.30 | $253.50 | 280.52 K | $5.33 B |
| 06/15/2026 | $251.99 | $252.14 (0.06%) | $254.50 | $244.67 | 387.53 K | $5.23 B |
| 06/12/2026 | $250.66 | $247.26 (-1.36%) | $257.14 | $244.53 | 444.94 K | $5.13 B |
| 06/11/2026 | $228.81 | $246.00 (7.51%) | $247.03 | $227.95 | 410.14 K | $5.11 B |
| 06/10/2026 | $229.69 | $224.05 (-2.46%) | $236.62 | $223.87 | 323.44 K | $4.65 B |
| 06/09/2026 | $228.08 | $231.27 (1.4%) | $234.05 | $222.95 | 410.20 K | $4.80 B |
| 06/08/2026 | $224.71 | $225.52 (0.36%) | $228.66 | $219.96 | 186.10 K | $4.68 B |
| 06/05/2026 | $222.80 | $220.75 (-0.92%) | $230.00 | $218.26 | 475.21 K | $4.58 B |
| 06/04/2026 | $226.33 | $227.44 (0.49%) | $230.00 | $218.10 | 397.76 K | $4.72 B |
| 06/03/2026 | $228.40 | $228.52 (0.05%) | $230.08 | $224.29 | 296.62 K | $4.74 B |
| 06/02/2026 | $224.33 | $230.00 (2.53%) | $233.45 | $224.15 | 294.15 K | $4.78 B |
| 06/01/2026 | $219.09 | $223.07 (1.82%) | $223.09 | $217.24 | 303.70 K | $4.63 B |
| 05/29/2026 | $221.67 | $220.04 (-0.74%) | $223.68 | $216.96 | 476.82 K | $4.57 B |
| 05/28/2026 | $218.71 | $222.23 (1.61%) | $225.02 | $217.06 | 245.10 K | $4.61 B |
| 05/27/2026 | $222.10 | $222.04 (-0.03%) | $224.73 | $218.66 | 272.30 K | $4.61 B |
| 05/26/2026 | $220.82 | $222.93 (0.96%) | $227.24 | $216.58 | 272.54 K | $4.63 B |
| 05/22/2026 | $212.54 | $215.04 (1.18%) | $217.91 | $210.69 | 215.22 K | $4.46 B |
| 05/21/2026 | $202.96 | $210.12 (3.53%) | $211.88 | $201.05 | 292.90 K | $4.36 B |
| 05/20/2026 | $197.29 | $206.05 (4.44%) | $206.20 | $194.91 | 225.76 K | $4.28 B |
| 05/19/2026 | $199.73 | $194.00 (-2.87%) | $199.73 | $193.55 | 346.40 K | $4.03 B |
| 05/18/2026 | $206.20 | $202.29 (-1.9%) | $209.92 | $198.43 | 285.04 K | $4.20 B |
| 05/15/2026 | $204.80 | $205.02 (0.11%) | $206.24 | $200.12 | 317.90 K | $4.26 B |
| 05/14/2026 | $214.08 | $211.09 (-1.4%) | $215.62 | $210.01 | 298.40 K | $4.38 B |
| 05/13/2026 | $205.49 | $211.05 (2.71%) | $213.84 | $204.00 | 317.91 K | $4.38 B |
| 05/12/2026 | $201.76 | $203.65 (0.94%) | $206.54 | $198.77 | 249.73 K | $4.23 B |
| 05/11/2026 | $200.95 | $203.03 (1.04%) | $204.83 | $199.33 | 393.20 K | $4.22 B |
| 05/08/2026 | $195.63 | $199.37 (1.91%) | $201.61 | $195.58 | 189.35 K | $4.14 B |
| 05/07/2026 | $199.13 | $191.06 (-4.05%) | $199.13 | $189.18 | 297.63 K | $3.97 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.
