Get the Stockscreener App
121.33
1.62%
+1.93
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 29, 2024, is $121.33.
- 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 488.41% to $121.33 now.
- The 52-week high stock price for MTRN is $145.08, representing a 19.57% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for MTRN is $92.23, indicating a -23.98% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Materion Corp (MTRN) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $121.5 | $120.1 | $1.45 | 17,070.0 | +1.55% |
| Apr 26, 2024 | $120.8 | $118.4 | $2.40 | 86,225.0 | +0.65% |
| Apr 25, 2024 | $119.3 | $117.0 | $2.35 | 93,002.0 | +0.14% |
| Apr 24, 2024 | $120.3 | $117.8 | $2.46 | 98,791.0 | -1.24% |
| Apr 23, 2024 | $120.1 | $116.5 | $3.59 | 101,263.0 | +2.03% |
| Apr 22, 2024 | $119.6 | $117.5 | $2.13 | 70,808.0 | -1.61% |
| Apr 19, 2024 | $121.5 | $119.1 | $2.46 | 83,147.0 | -0.23% |
| Apr 18, 2024 | $121.5 | $118.3 | $3.12 | 99,282.0 | -0.93% |
| Apr 17, 2024 | $124.5 | $120.9 | $3.65 | 71,622.0 | -0.89% |
| Apr 16, 2024 | $125.4 | $121.3 | $4.09 | 69,761.0 | -2.45% |
| Apr 15, 2024 | $127.0 | $123.1 | $3.84 | 91,755.0 | -0.33% |
| Apr 12, 2024 | $129.6 | $123.8 | $5.84 | 109,864.0 | -1.48% |
| Apr 11, 2024 | $127.3 | $123.8 | $3.55 | 96,538.0 | +2.84% |
| Apr 10, 2024 | $124.1 | $121.0 | $3.13 | 141,704.0 | -2.33% |
| Apr 09, 2024 | $126.8 | $124.7 | $2.08 | 64,950.0 | +1.36% |
| Apr 08, 2024 | $127.1 | $124.7 | $2.37 | 33,342.0 | -0.52% |
| Apr 05, 2024 | $126.4 | $125.0 | $1.39 | 69,216.0 | -0.14% |
| Apr 04, 2024 | $128.8 | $124.9 | $3.85 | 151,682.0 | -0.94% |
| Apr 03, 2024 | $127.2 | $122.8 | $4.33 | 208,687.0 | +2.72% |
| Apr 02, 2024 | $125.3 | $123.3 | $2.04 | 164,237.0 | -1.43% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $132.0 | $116.5 | $15.42 | 2,069,156.0 | -7.97% |
| 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% |
Materion Corp Stock (MTRN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $89.26 | $79.60 | $9.66 | 2,981,267.0 | +8.63% |
| Nov, 2022 | $87.94 | $64.89 | $23.05 | 3,017,132.0 | -6.01% |
| Oct, 2022 | $86.32 | $77.27 | $9.05 | 2,401,735.0 | +7.14% |
| Sep, 2022 | $89.66 | $74.40 | $15.26 | 2,544,618.0 | -7.31% |
| Aug, 2022 | $97.89 | $80.98 | $16.91 | 2,899,059.0 | +5.33% |
| Jul, 2022 | $82.96 | $69.36 | $13.59 | 1,734,170.0 | +11.14% |
| Jun, 2022 | $86.39 | $68.75 | $17.64 | 2,565,841.0 | -10.06% |
| May, 2022 | $86.96 | $75.86 | $11.09 | 2,124,750.0 | -3.72% |
| Apr, 2022 | $89.68 | $77.82 | $11.86 | 1,941,404.0 | -0.69% |
| Mar, 2022 | $89.43 | $80.58 | $8.85 | 2,034,417.0 | +2.62% |
| Feb, 2022 | $89.86 | $79.37 | $10.48 | 1,456,362.0 | +0.84% |
| Jan, 2022 | $96.00 | $78.88 | $17.12 | 1,335,418.0 | -9.89% |
2.91%
1.41%
Cap:
|
Volume (24h):