5 DAY PERFORMANCE
-47.13%
1 MONTH PERFORMANCE
-32.39%
3 MONTH PERFORMANCE
+5.37%
6 MONTH PERFORMANCE
+13.06%
YEAR-TO-DATE PERFORMANCE
+16.95%
1 YEAR PERFORMANCE
+86.71%
Materion Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $201.88 | $196.46 (-2.68%) | $201.88 | $193.62 | 345.59 K | $4.08 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 | $3.86 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 | $3.76 B |
| 04/17/2026 | $170.08 | $181.95 (6.98%) | $181.95 | $169.44 | 273.53 K | $3.78 B |
| 04/16/2026 | $163.32 | $166.55 (1.98%) | $168.06 | $163.32 | 164.16 K | $3.46 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 | $3.37 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 | $3.10 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 | $2.94 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 | $3.08 B |
| 03/24/2026 | $135.33 | $141.45 (4.52%) | $143.04 | $135.33 | 373.40 K | $2.94 B |
| 03/23/2026 | $136.71 | $137.98 (0.93%) | $142.41 | $135.50 | 358.00 K | $2.86 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.
