Get the Stockscreener App
77.43
0.96%
-0.75
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 30, 2025, is $77.43.
- 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 275.51% to $77.43 now.
- The 52-week high stock price for MTRN is $123.21, representing a 59.12% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for MTRN is $69.10, indicating a -10.76% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $77.92 | $76.83 | $1.09 | 158,235.0 | -0.96% |
| May 29, 2025 | $78.20 | $76.79 | $1.41 | 123,991.0 | +0.98% |
| May 28, 2025 | $80.10 | $77.36 | $2.74 | 108,115.0 | -2.40% |
| May 27, 2025 | $79.43 | $77.57 | $1.86 | 116,812.0 | +3.43% |
| May 23, 2025 | $76.94 | $75.44 | $1.50 | 123,043.0 | -0.07% |
| May 22, 2025 | $77.63 | $75.97 | $1.66 | 115,763.0 | -0.01% |
| May 21, 2025 | $80.15 | $76.17 | $3.98 | 136,087.0 | -4.52% |
| May 20, 2025 | $81.08 | $79.50 | $1.58 | 171,487.0 | -0.19% |
| May 19, 2025 | $80.56 | $78.03 | $2.53 | 182,812.0 | +1.21% |
| May 16, 2025 | $79.85 | $76.94 | $2.91 | 264,014.0 | +1.87% |
| May 15, 2025 | $78.19 | $76.66 | $1.53 | 177,558.0 | +0.63% |
| May 14, 2025 | $78.72 | $77.59 | $1.13 | 157,456.0 | -1.30% |
| May 13, 2025 | $79.07 | $77.71 | $1.36 | 328,120.0 | +1.04% |
| May 12, 2025 | $81.09 | $77.20 | $3.89 | 202,756.0 | +3.20% |
| May 09, 2025 | $76.99 | $74.94 | $2.05 | 161,747.0 | -0.32% |
| May 08, 2025 | $76.22 | $73.11 | $3.11 | 407,928.0 | +4.20% |
| May 07, 2025 | $77.12 | $70.94 | $6.18 | 392,955.0 | -7.24% |
| May 06, 2025 | $79.77 | $77.93 | $1.83 | 148,270.0 | -1.61% |
| May 05, 2025 | $81.82 | $79.52 | $2.30 | 99,450.0 | -2.89% |
| May 02, 2025 | $86.47 | $81.31 | $5.16 | 158,820.0 | -2.75% |
| May 01, 2025 | $91.03 | $81.73 | $9.30 | 228,064.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $91.03 | $70.94 | $20.09 | 4,121,718.0 | -6.72% |
| Apr, 2025 | $84.14 | $69.10 | $15.05 | 2,493,918.0 | +1.73% |
| 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% |
2.76%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):