78.77
price up icon0.55%   0.43
 
loading

Materion Corp Stock (MTRN) Price History

The historical daily chart and data for Materion Corp stock (MTRN), adjusted for splits and dividends, show that the latest closing stock price as of April 17, 2025, is $78.77.
  • Materion Corp all-time high stock price is $145.08, occurred on February 16, 2024.
  • The lowest Materion Corp stock price recorded was $20.62 on January 20, 2016. Since then, Materion Corp's stock price has risen over 282.01% to $78.77 now.
  • The 52-week high stock price for MTRN is $123.21, representing a 56.42% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for MTRN is $69.10, indicating a -12.28% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Materion Corp (MTRN) stock in the beginning of 2024 was $92.90. The stock closed the year at $87.51, a loss of over -5.80% for the year.
The table below shows more information about MTRN historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2025 $79.45 $77.77 $1.69 89,017.0 +0.55%
Apr 16, 2025 $79.20 $76.80 $2.40 94,519.0 +0.50%
Apr 15, 2025 $79.22 $77.46 $1.77 74,613.0 -1.45%
Apr 14, 2025 $79.67 $76.98 $2.69 121,452.0 +1.22%
Apr 11, 2025 $78.81 $75.99 $2.82 98,669.0 +1.94%
Apr 10, 2025 $77.31 $73.56 $3.75 118,291.0 -2.62%
Apr 09, 2025 $80.77 $71.83 $8.94 145,727.0 +9.11%
Apr 08, 2025 $78.94 $70.92 $8.02 187,911.0 -2.04%
Apr 07, 2025 $76.79 $70.00 $6.79 183,031.0 -0.31%
Apr 04, 2025 $74.33 $69.10 $5.23 235,795.0 -1.70%
Apr 03, 2025 $79.08 $74.63 $4.45 149,429.0 -9.51%
Apr 02, 2025 $83.42 $79.63 $3.80 96,150.0 +2.57%
Apr 01, 2025 $81.51 $79.18 $2.33 124,353.0 -0.76%
Mar 31, 2025 $82.69 $80.82 $1.87 155,151.0 -2.17%
Mar 28, 2025 $86.15 $82.58 $3.57 60,137.0 -3.59%
Mar 27, 2025 $87.22 $85.36 $1.86 70,255.0 -0.46%
Mar 26, 2025 $88.29 $86.59 $1.70 62,828.0 -0.24%
Mar 25, 2025 $88.00 $86.16 $1.84 91,182.0 -0.57%
Mar 24, 2025 $88.31 $86.21 $2.10 101,334.0 +2.34%
Mar 21, 2025 $85.70 $82.16 $3.54 349,374.0 +0.36%
Mar 20, 2025 $86.23 $84.57 $1.66 101,024.0 -0.73%

Materion Corp Stock (MTRN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Materion Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Materion Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Materion Corp Stock (MTRN) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $83.42 $69.10 $14.33 1,807,974.0 -3.47%
Mar, 2025 $93.17 $80.21 $12.96 2,270,029.0 -10.68%
Feb, 2025 $106.6 $89.56 $17.00 1,637,838.0 -9.54%
Jan, 2025 $105.1 $93.20 $11.91 1,642,054.0 +2.14%

Materion Corp Stock (MTRN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $119.1 $98.01 $21.09 1,733,760.0 -13.94%
Nov, 2024 $123.2 $102.8 $20.46 1,778,697.0 +13.77%
Oct, 2024 $111.1 $96.18 $14.90 2,050,530.0 -9.15%
Sep, 2024 $114.6 $100.6 $13.97 1,961,078.0 -3.60%
Aug, 2024 $120.8 $98.51 $22.31 1,840,205.0 -3.65%
Jul, 2024 $123.1 $104.2 $18.93 2,024,274.0 +11.38%
Jun, 2024 $114.5 $104.9 $9.59 1,942,420.0 -5.46%
May, 2024 $118.2 $105.7 $12.56 2,483,712.0 -0.49%
Apr, 2024 $132.0 $114.8 $17.22 2,201,863.0 -12.76%
Mar, 2024 $139.2 $128.1 $11.09 2,114,172.0 -1.91%
Feb, 2024 $145.1 $116.6 $28.44 2,033,402.0 +14.83%
Jan, 2024 $130.5 $115.2 $15.23 1,737,225.0 -10.11%

Materion Corp Stock (MTRN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $132.5 $111.2 $21.26 1,925,004.0 +15.05%
Nov, 2023 $117.5 $97.80 $19.70 1,691,104.0 +16.63%
Oct, 2023 $101.7 $92.23 $9.48 1,699,234.0 -4.84%
Sep, 2023 $112.6 $97.98 $14.58 1,846,280.0 -6.32%
Aug, 2023 $120.2 $102.8 $17.36 1,719,656.0 -8.69%
Jul, 2023 $123.4 $113.2 $10.26 1,637,242.0 +4.33%
Jun, 2023 $115.4 $99.88 $15.54 1,870,913.0 +13.81%
May, 2023 $121.3 $99.33 $21.96 1,827,366.0 -7.36%
Apr, 2023 $119.8 $107.0 $12.77 1,581,055.0 -6.63%
Mar, 2023 $118.2 $101.7 $16.55 2,812,160.0 +3.87%
Feb, 2023 $114.6 $84.23 $30.36 3,362,762.0 +23.75%
Jan, 2023 $97.04 $86.97 $10.07 2,857,862.0 +3.13%
other_industrial_metals_mining SKE
$12.31
price down icon 1.36%
other_industrial_metals_mining TMC
$2.96
price up icon 6.09%
$14.09
price down icon 10.03%
$7.14
price down icon 7.63%
other_industrial_metals_mining MP
$26.35
price down icon 4.46%
Cap:     |  Volume (24h):