Materion Corporation (MTRN) Historical Stock Data
127.95 ↓0.64 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTRN is up 0.25% a day on average. There have been 17 days where Materion Corporation closed green and 13 days where MTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 127.46 | 127.95 | ↑$0.49 (0.38%) | 127.46 | 128.69 | 53.09K |
| 2025-12-23 | 128.04 | 128.59 | ↑$0.55 (0.43%) | 127.33 | 129.78 | 101.91K |
| 2025-12-22 | 128.59 | 128.47 | ↓$0.12 (-0.09%) | 127.68 | 130.23 | 132.25K |
| 2025-12-19 | 124.04 | 126.66 | ↑$2.62 (2.11%) | 124.04 | 127.09 | 651.03K |
| 2025-12-18 | 124.74 | 124.90 | ↑$0.16 (0.13%) | 121.06 | 126.31 | 182.72K |
| 2025-12-17 | 125.69 | 124.21 | ↓$1.48 (-1.18%) | 124.21 | 129.70 | 147.78K |
| 2025-12-16 | 126.28 | 125.79 | ↓$0.49 (-0.39%) | 124.64 | 126.98 | 117.96K |
| 2025-12-15 | 128.99 | 125.99 | ↓$3.00 (-2.33%) | 124.47 | 128.99 | 137.32K |
| 2025-12-12 | 131.25 | 127.83 | ↓$3.42 (-2.61%) | 127.50 | 132.03 | 148.40K |
| 2025-12-11 | 127.42 | 130.61 | ↑$3.19 (2.50%) | 127.42 | 131.13 | 146.72K |
| 2025-12-10 | 124.45 | 127.45 | ↑$3.00 (2.41%) | 123.80 | 129.33 | 193.15K |
| 2025-12-09 | 122.28 | 124.51 | ↑$2.23 (1.82%) | 121.45 | 125.91 | 103.26K |
| 2025-12-08 | 125.91 | 123.24 | ↓$2.67 (-2.12%) | 122.48 | 125.91 | 177.53K |
| 2025-12-05 | 124.33 | 125.25 | ↑$0.92 (0.74%) | 121.31 | 127.88 | 322.48K |
| 2025-12-04 | 124.36 | 123.40 | ↓$0.96 (-0.77%) | 122.04 | 124.80 | 111.99K |
| 2025-12-03 | 122.25 | 125.73 | ↑$3.48 (2.85%) | 117.17 | 125.92 | 140.57K |
| 2025-12-02 | 122.63 | 122.10 | ↓$0.53 (-0.43%) | 120.53 | 122.78 | 72.71K |
| 2025-12-01 | 120.50 | 121.82 | ↑$1.32 (1.10%) | 119.63 | 122.18 | 97.58K |
| 2025-11-28 | 121.66 | 122.19 | ↑$0.53 (0.44%) | 120.28 | 122.95 | 69.18K |
| 2025-11-26 | 118.15 | 120.79 | ↑$2.64 (2.23%) | 118.15 | 123.26 | 194.55K |
| 2025-11-25 | 118.43 | 120.74 | ↑$2.31 (1.95%) | 118.43 | 122.26 | 103.42K |
| 2025-11-24 | 116.02 | 117.81 | ↑$1.79 (1.54%) | 116.02 | 120.39 | 92.44K |
| 2025-11-21 | 114.41 | 117.47 | ↑$3.06 (2.67%) | 113.83 | 120.19 | 132.72K |
| 2025-11-20 | 115.56 | 113.58 | ↓$1.98 (-1.71%) | 112.87 | 117.60 | 107.29K |
| 2025-11-19 | 114.95 | 114.50 | ↓$0.45 (-0.39%) | 113.88 | 116.59 | 109.64K |
| 2025-11-18 | 112.56 | 113.84 | ↑$1.28 (1.14%) | 110.69 | 114.26 | 96.69K |
| 2025-11-17 | 116.18 | 112.92 | ↓$3.26 (-2.81%) | 112.85 | 116.80 | 88.76K |
| 2025-11-14 | 115.66 | 116.40 | ↑$0.74 (0.64%) | 114.93 | 116.75 | 105.99K |
| 2025-11-13 | 119.49 | 117.34 | ↓$2.15 (-1.80%) | 116.33 | 120.79 | 121.38K |
| 2025-11-12 | 120.78 | 119.72 | ↓$1.06 (-0.88%) | 119.72 | 123.15 | 121.37K |
Create an account or log in to view more rows.
$MTRN yes
keep going down
let's go
stop stalling
$MTRN what caused the sell off in an otherwise good tech market today?
$MTRN where’s the WSB guys at? Still sleeping?
$MTRN yeeeeeee haw
$MTRN the catalyst we need !
$MTRN my hands are made out of diamonds
$MTRN whelp. you win this round. goodluck
$MTRN rip and dip today bulls
$MTRN the bulls in here
$MTRN call the SEC