5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
+7.20%
3 MONTH PERFORMANCE
+10.03%
6 MONTH PERFORMANCE
+55.88%
YEAR-TO-DATE PERFORMANCE
+25.88%
1 YEAR PERFORMANCE
+12.17%
Materion Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $124.33 | $125.25 (0.74%) | $127.88 | $121.31 | 322.50 K | $2.60 B |
| 12/04/2025 | $124.36 | $123.40 (-0.77%) | $124.80 | $122.04 | 112.00 K | $2.56 B |
| 12/03/2025 | $122.25 | $125.73 (2.85%) | $125.92 | $117.17 | 140.60 K | $2.61 B |
| 12/02/2025 | $122.63 | $122.10 (-0.43%) | $122.78 | $120.53 | 72.71 K | $2.54 B |
| 12/01/2025 | $120.50 | $121.82 (1.1%) | $122.18 | $119.63 | 97.70 K | $2.53 B |
| 11/28/2025 | $121.66 | $122.19 (0.44%) | $122.95 | $120.28 | 69.20 K | $2.54 B |
| 11/26/2025 | $118.15 | $120.79 (2.23%) | $123.26 | $118.15 | 194.60 K | $2.51 B |
| 11/25/2025 | $118.43 | $120.74 (1.95%) | $122.26 | $118.43 | 103.42 K | $2.51 B |
| 11/24/2025 | $116.02 | $117.81 (1.54%) | $120.39 | $116.02 | 92.44 K | $2.45 B |
| 11/21/2025 | $114.41 | $117.47 (2.67%) | $120.19 | $113.83 | 132.72 K | $2.44 B |
| 11/20/2025 | $115.56 | $113.58 (-1.71%) | $117.60 | $112.87 | 107.30 K | $2.36 B |
| 11/19/2025 | $114.95 | $114.50 (-0.39%) | $116.59 | $113.88 | 109.64 K | $2.38 B |
| 11/18/2025 | $112.56 | $113.84 (1.14%) | $114.26 | $110.69 | 96.70 K | $2.36 B |
| 11/17/2025 | $116.18 | $112.92 (-2.81%) | $116.80 | $112.85 | 88.80 K | $2.34 B |
| 11/14/2025 | $115.66 | $116.40 (0.64%) | $116.75 | $114.93 | 106.00 K | $2.42 B |
| 11/13/2025 | $119.49 | $117.34 (-1.8%) | $120.79 | $116.33 | 121.40 K | $2.44 B |
| 11/12/2025 | $120.78 | $119.72 (-0.88%) | $123.15 | $119.72 | 121.39 K | $2.49 B |
| 11/11/2025 | $117.79 | $119.72 (1.64%) | $119.97 | $116.55 | 117.20 K | $2.49 B |
| 11/10/2025 | $117.65 | $118.17 (0.44%) | $119.73 | $117.04 | 119.54 K | $2.45 B |
| 11/07/2025 | $113.97 | $116.11 (1.88%) | $116.27 | $111.44 | 116.34 K | $2.41 B |
| 11/06/2025 | $114.52 | $115.14 (0.54%) | $116.62 | $112.25 | 129.80 K | $2.39 B |
| 11/05/2025 | $112.05 | $115.96 (3.49%) | $116.63 | $111.62 | 132.00 K | $2.41 B |
| 11/04/2025 | $112.15 | $111.50 (-0.58%) | $114.45 | $111.02 | 144.16 K | $2.32 B |
| 11/03/2025 | $114.63 | $114.47 (-0.14%) | $114.64 | $111.01 | 214.61 K | $2.38 B |
| 10/31/2025 | $115.03 | $114.63 (-0.35%) | $115.92 | $112.75 | 200.67 K | $2.38 B |
| 10/30/2025 | $113.51 | $115.51 (1.76%) | $115.92 | $109.61 | 359.75 K | $2.40 B |
| 10/29/2025 | $124.29 | $116.12 (-6.57%) | $129.01 | $114.57 | 403.81 K | $2.41 B |
| 10/28/2025 | $132.50 | $133.89 (1.05%) | $135.33 | $131.15 | 126.63 K | $2.78 B |
| 10/27/2025 | $134.40 | $132.19 (-1.64%) | $134.56 | $131.71 | 124.50 K | $2.74 B |
| 10/24/2025 | $133.00 | $134.39 (1.05%) | $135.14 | $132.13 | 78.90 K | $2.79 B |
| 10/23/2025 | $130.00 | $131.99 (1.53%) | $132.00 | $130.00 | 119.83 K | $2.74 B |
| 10/22/2025 | $128.87 | $129.19 (0.25%) | $130.51 | $128.02 | 127.50 K | $2.68 B |
| 10/21/2025 | $132.61 | $130.51 (-1.58%) | $134.23 | $129.38 | 185.47 K | $2.71 B |
| 10/20/2025 | $130.00 | $134.30 (3.31%) | $134.51 | $130.00 | 118.78 K | $2.79 B |
| 10/17/2025 | $126.16 | $128.85 (2.13%) | $129.15 | $124.99 | 213.47 K | $2.68 B |
| 10/16/2025 | $128.89 | $127.83 (-0.82%) | $131.95 | $127.70 | 142.05 K | $2.66 B |
| 10/15/2025 | $128.56 | $128.68 (0.09%) | $130.72 | $126.00 | 147.33 K | $2.67 B |
| 10/14/2025 | $124.49 | $127.34 (2.29%) | $129.09 | $122.48 | 152.22 K | $2.65 B |
| 10/13/2025 | $123.04 | $125.42 (1.93%) | $126.42 | $122.00 | 138.84 K | $2.61 B |
| 10/10/2025 | $125.57 | $118.10 (-5.95%) | $127.72 | $118.04 | 172.63 K | $2.45 B |
| 10/09/2025 | $127.86 | $125.34 (-1.97%) | $130.00 | $123.74 | 163.80 K | $2.60 B |
| 10/08/2025 | $125.42 | $126.86 (1.15%) | $126.98 | $125.37 | 82.82 K | $2.64 B |
| 10/07/2025 | $125.97 | $124.70 (-1.01%) | $127.30 | $124.08 | 119.92 K | $2.59 B |
| 10/06/2025 | $125.64 | $125.91 (0.21%) | $127.15 | $124.60 | 93.33 K | $2.62 B |
| 10/03/2025 | $123.85 | $124.42 (0.46%) | $125.38 | $123.67 | 148.05 K | $2.59 B |
| 10/02/2025 | $123.00 | $123.46 (0.37%) | $125.12 | $121.14 | 149.32 K | $2.57 B |
| 10/01/2025 | $120.13 | $122.60 (2.06%) | $122.64 | $119.91 | 203.10 K | $2.55 B |
| 09/30/2025 | $118.54 | $120.81 (1.91%) | $120.83 | $118.54 | 125.10 K | $2.51 B |
| 09/29/2025 | $119.96 | $118.53 (-1.19%) | $120.30 | $117.99 | 151.36 K | $2.46 B |
| 09/26/2025 | $117.95 | $119.43 (1.25%) | $119.84 | $117.57 | 111.00 K | $2.48 B |
| 09/25/2025 | $118.16 | $117.99 (-0.14%) | $119.77 | $116.49 | 98.42 K | $2.45 B |
| 09/24/2025 | $119.26 | $118.69 (-0.48%) | $120.68 | $118.18 | 153.63 K | $2.47 B |
| 09/23/2025 | $120.09 | $118.91 (-0.98%) | $122.26 | $117.33 | 183.10 K | $2.47 B |
| 09/22/2025 | $120.07 | $120.09 (0.02%) | $121.63 | $119.64 | 134.14 K | $2.50 B |
| 09/19/2025 | $122.66 | $120.49 (-1.77%) | $122.73 | $120.08 | 394.70 K | $2.50 B |
| 09/18/2025 | $120.68 | $122.12 (1.19%) | $122.72 | $119.18 | 304.65 K | $2.54 B |
| 09/17/2025 | $115.64 | $117.32 (1.45%) | $121.17 | $115.23 | 257.20 K | $2.44 B |
| 09/16/2025 | $114.78 | $114.71 (-0.06%) | $115.00 | $113.32 | 179.80 K | $2.38 B |
| 09/15/2025 | $112.09 | $114.58 (2.22%) | $114.78 | $111.35 | 135.21 K | $2.38 B |
| 09/12/2025 | $112.35 | $111.29 (-0.94%) | $113.10 | $111.22 | 90.73 K | $2.31 B |
| 09/11/2025 | $110.35 | $114.03 (3.33%) | $114.08 | $110.00 | 125.93 K | $2.37 B |
| 09/10/2025 | $109.67 | $110.67 (0.91%) | $111.01 | $109.25 | 85.50 K | $2.30 B |
| 09/09/2025 | $112.53 | $109.67 (-2.54%) | $113.37 | $108.28 | 133.50 K | $2.28 B |
| 09/08/2025 | $113.32 | $113.12 (-0.18%) | $113.72 | $110.05 | 123.44 K | $2.35 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.
