NYSE - Delayed Quote
USD
Materion Corporation (MTRN)
221.94
-17.87
(-7.45%)
At close: October 30 at 4:00:02 PM EDT
221.94
0.00
(0.00%)
After hours: October 30 at 5:21:51 PM EDT
Trade MTRN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
225.01
228.38
217.65
221.94
221.94
198,100
Oct 29, 2026
235.97
245.23
235.97
239.81
239.81
103,200
Oct 28, 2026
239.69
244.10
236.45
241.48
241.48
153,200
Oct 27, 2026
233.25
236.30
231.05
235.63
235.63
184,300
Oct 26, 2026
227.83
233.42
222.07
226.55
226.55
129,800
Oct 23, 2026
217.71
227.49
216.32
221.06
221.06
207,900
Oct 22, 2026
240.11
249.10
213.79
219.12
219.12
254,100
Oct 21, 2026
243.92
252.81
243.61
250.22
250.22
292,400
Oct 20, 2026
238.08
247.00
234.55
239.72
239.72
161,800
Oct 19, 2026
249.96
250.72
242.73
243.48
243.48
166,200
Oct 16, 2026
249.51
255.59
243.22
245.44
245.44
228,700
Oct 15, 2026
248.28
253.69
237.84
252.16
252.16
245,500
Oct 14, 2026
267.64
270.56
252.35
255.78
255.78
199,600
Oct 13, 2026
265.63
272.36
262.20
271.84
271.84
193,500
Oct 12, 2026
277.61
277.73
269.27
270.15
270.15
173,000
Oct 9, 2026
282.76
289.67
276.01
280.45
280.45
217,700
Oct 8, 2026
287.76
290.58
274.66
277.11
277.11
239,400
Oct 7, 2026
303.61
305.25
289.48
290.72
290.72
298,800
Oct 6, 2026
322.30
322.55
309.47
312.15
312.15
410,600
Oct 5, 2026
309.55
324.99
301.07
319.18
319.18
618,000
Oct 2, 2026
292.25
314.24
289.70
312.16
312.16
407,300
Oct 1, 2026
265.27
288.40
261.62
285.14
285.14
384,200
Sep 30, 2026
270.16
273.91
267.71
269.59
269.59
249,800
Sep 29, 2026
265.33
269.58
261.20
268.56
268.56
151,300
Sep 28, 2026
260.66
266.49
259.56
261.99
261.99
245,800
Sep 25, 2026
257.78
267.22
255.95
264.96
264.96
233,900
Sep 24, 2026
249.56
258.35
247.25
256.14
256.14
229,300
Sep 23, 2026
249.20
256.00
249.20
254.73
254.73
153,000
Sep 22, 2026
255.39
258.82
253.05
253.30
253.30
197,900
Sep 21, 2026
257.57
257.57
253.00
254.63
254.63
174,300
Sep 18, 2026
251.61
252.16
247.30
251.53
251.53
447,200
Sep 17, 2026
256.62
259.91
249.66
250.47
250.47
190,700
Sep 16, 2026
244.54
250.29
241.94
248.31
248.31
188,800
Sep 15, 2026
243.82
243.82
234.87
239.48
239.48
318,100
Sep 14, 2026
245.66
251.89
239.63
240.22
240.22
350,500
Sep 11, 2026
256.70
259.53
254.22
257.51
257.51
273,300
Sep 10, 2026
245.37
252.75
245.37
251.67
251.67
264,000
Sep 9, 2026
255.61
261.24
252.49
253.07
253.07
249,800
Sep 8, 2026
246.13
259.86
246.13
255.69
255.69
276,700
Sep 4, 2026
240.13
246.60
237.64
244.24
244.24
158,900
Sep 3, 2026
238.97
240.82
232.87
240.56
240.56
261,200
Sep 2, 2026
241.70
244.46
237.08
237.97
237.97
260,000
Sep 1, 2026
230.45
235.74
225.89
234.19
234.19
275,500
Aug 31, 2026
238.04
241.26
234.05
236.08
236.08
187,700
Aug 28, 2026
249.84
259.70
237.33
237.74
237.74
227,100
Aug 27, 2026
231.61
247.95
231.61
246.15
246.15
409,000
Aug 26, 2026
232.98
239.05
232.98
236.05
236.05
254,100
Aug 25, 2026
233.29
234.35
229.92
232.50
232.50
208,200
Aug 24, 2026
229.73
232.85
225.87
229.84
229.84
216,900
Aug 21, 2026
236.26
237.25
225.58
231.96
231.96
247,000
Aug 20, 2026
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
242.03
242.15
232.32
232.72
232.72
369,000
Aug 19, 2026
269.31
269.46
242.22
245.22
245.08
433,200
Aug 18, 2026
278.71
279.93
261.90
264.03
263.87
317,200
Aug 17, 2026
284.96
289.99
284.44
287.79
287.62
232,500
Aug 14, 2026
280.76
290.00
279.71
283.14
282.97
242,800
Aug 13, 2026
281.55
290.17
280.87
282.36
282.19
359,000
Aug 12, 2026
290.73
290.73
282.95
283.26
283.09
190,900
Aug 11, 2026
284.24
285.16
279.74
280.80
280.63
203,600
Aug 10, 2026
290.78
295.88
279.19
279.67
279.50
353,900
Aug 7, 2026
288.01
300.99
287.33
290.05
289.88
448,300
Aug 6, 2026
290.84
290.84
271.75
278.26
278.10
585,800
Aug 5, 2026
250.59
304.58
250.26
297.08
296.90
926,000
Aug 4, 2026
222.72
227.98
219.02
227.10
226.97
411,500
Aug 3, 2026
207.20
217.13
204.79
213.73
213.60
345,100
Jul 31, 2026
214.08
216.25
204.82
210.84
210.72
734,300
Jul 30, 2026
199.67
211.32
197.05
208.11
207.99
387,700
Jul 29, 2026
212.34
213.00
188.51
189.34
189.23
580,100
Jul 28, 2026
237.31
237.85
206.98
209.70
209.58
692,900
Jul 27, 2026
244.23
248.99
229.17
241.82
241.68
582,200
Jul 24, 2026
249.39
250.54
240.23
241.02
240.88
263,200
Jul 23, 2026
247.95
253.36
245.00
248.61
248.46
267,400
Jul 22, 2026
250.00
255.45
249.04
250.66
250.51
208,100
Jul 21, 2026
249.36
256.99
244.47
254.83
254.68
158,100
Jul 20, 2026
246.34
251.21
241.23
242.05
241.91
138,500
Jul 17, 2026
235.85
247.26
231.05
245.12
244.98
220,500
Jul 16, 2026
247.27
249.10
239.00
242.90
242.76
254,800
Jul 15, 2026
255.11
256.92
246.07
251.00
250.85
317,100
Jul 14, 2026
255.59
257.77
246.61
253.27
253.12
221,500
Jul 13, 2026
253.12
256.08
245.75
246.75
246.60
265,000
Jul 10, 2026
254.56
261.95
252.53
257.66
257.51
227,800
Jul 9, 2026
253.05
261.24
251.02
256.73
256.58
209,300
Jul 8, 2026
242.55
249.67
242.01
248.31
248.16
223,400
Jul 7, 2026
253.67
255.40
243.18
247.20
247.05
490,200
Jul 6, 2026
268.62
276.29
261.45
261.80
261.65
374,700
Jul 2, 2026
284.97
286.04
258.43
265.43
265.27
521,700
Jul 1, 2026
293.54
293.54
280.30
283.55
283.38
445,500
Jun 30, 2026
292.66
298.87
291.23
297.39
297.21
302,800
Jun 29, 2026
280.66
292.68
270.00
289.53
289.36
381,400
Jun 26, 2026
276.23
287.18
273.14
287.02
286.85
1,602,500
Jun 25, 2026
275.04
286.09
272.50
281.80
281.63
411,400
Jun 24, 2026
261.97
279.10
257.28
269.62
269.46
467,700
Jun 23, 2026
265.73
275.00
264.03
265.34
265.18
308,800
Jun 22, 2026
275.01
281.55
273.69
277.68
277.52
282,900
Jun 18, 2026
268.23
276.42
265.70
274.98
274.82
637,900
Jun 17, 2026
256.79
270.68
255.79
263.91
263.75
619,300
Jun 16, 2026
255.00
259.30
253.50
256.48
256.33
280,300
Jun 15, 2026
251.99
254.50
244.67
252.14
251.99
387,500
Jun 12, 2026
250.66
257.14
244.53
247.26
247.11
444,900
Jun 11, 2026
228.81
247.03
227.95
246.00
245.85
410,100
Jun 10, 2026
229.69
236.62
223.87
224.05
223.92
323,400
Jun 9, 2026
228.08
234.05
222.95
231.27
231.13
410,200
Jun 8, 2026
224.71
228.66
219.96
225.52
225.39
186,100
Jun 5, 2026
222.80
230.00
218.26
220.75
220.62
475,200
Jun 4, 2026
226.33
230.00
218.10
227.44
227.31
397,700
Jun 3, 2026
228.40
230.08
224.29
228.52
228.38
296,600
Jun 2, 2026
224.33
233.45
224.15
230.00
229.86
294,100
Jun 1, 2026
219.09
223.09
217.24
223.07
222.94
303,700
May 29, 2026
221.67
223.68
216.96
220.04
219.91
476,800
May 28, 2026
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
218.71
225.02
217.06
222.23
222.10
245,100
May 27, 2026
222.10
224.73
218.66
222.04
221.76
272,300
May 26, 2026
220.82
227.24
216.58
222.93
222.65
272,500
May 22, 2026
212.54
217.91
210.69
215.04
214.77
215,200
May 21, 2026
202.96
211.88
201.05
210.12
209.86
292,900
May 20, 2026
197.29
206.20
194.91
206.05
205.79
225,700
May 19, 2026
199.73
199.73
193.55
194.00
193.76
346,400
May 18, 2026
206.20
209.92
198.43
202.29
202.04
285,000
May 15, 2026
204.80
206.24
200.12
205.02
204.76
317,900
May 14, 2026
214.08
215.62
210.01
211.09
210.83
298,400
May 13, 2026
205.49
213.84
204.00
211.05
210.79
317,900
May 12, 2026
201.76
206.54
198.77
203.65
203.40
249,700
May 11, 2026
200.95
204.83
199.33
203.03
202.78
393,200
May 8, 2026
195.63
201.61
195.58
199.37
199.12
189,300
May 7, 2026
199.13
199.13
189.18
191.06
190.82
297,600
May 6, 2026
201.88
201.88
193.62
196.86
196.62
345,500
May 5, 2026
191.41
200.50
191.41
196.92
196.68
269,800
May 4, 2026
187.13
189.97
184.38
189.40
189.16
195,900
May 1, 2026
182.20
191.65
181.82
188.22
187.99
309,300
Apr 30, 2026
176.86
185.93
175.19
183.81
183.58
659,900
Apr 29, 2026
179.94
194.28
164.03
172.54
172.33
417,900
Apr 28, 2026
179.25
181.20
177.09
177.28
177.06
215,400
Apr 27, 2026
186.39
187.00
181.54
181.55
181.32
239,300
Apr 24, 2026
184.67
187.49
182.68
185.89
185.66
166,200
Apr 23, 2026
176.92
183.33
176.79
183.25
183.02
191,200
Apr 22, 2026
182.09
182.26
177.36
179.31
179.09
202,000
Apr 21, 2026
181.68
185.24
177.22
178.36
178.14
230,200
Apr 20, 2026
180.57
183.96
180.21
180.95
180.72
191,900
Apr 17, 2026
170.08
181.95
169.44
181.95
181.72
273,400
Apr 16, 2026
163.32
168.06
163.32
166.55
166.34
164,100
Apr 15, 2026
164.05
164.32
160.63
162.92
162.72
130,100
Apr 14, 2026
168.55
169.02
165.19
165.39
165.18
144,100
Apr 13, 2026
162.26
167.51
160.61
167.33
167.12
261,600
Apr 10, 2026
164.63
165.31
162.49
163.34
163.14
109,000
Apr 9, 2026
161.35
164.65
159.26
162.97
162.77
235,900
Apr 8, 2026
157.65
163.27
156.36
162.09
161.89
163,400
Apr 7, 2026
148.12
151.00
146.62
150.86
150.67
120,100
Apr 6, 2026
148.67
150.05
145.97
148.86
148.67
114,500
Apr 2, 2026
142.87
150.49
142.76
149.12
148.93
175,200
Apr 1, 2026
147.42
151.95
146.30
147.91
147.73
233,200
Mar 31, 2026
140.13
145.62
138.65
144.65
144.47
223,700
Mar 30, 2026
143.93
143.93
136.03
137.42
137.25
187,300
Mar 27, 2026
139.64
142.62
139.00
141.39
141.21
127,300
Mar 26, 2026
145.27
147.29
140.07
140.68
140.50
179,600
Mar 25, 2026
144.71
148.53
143.10
148.11
147.93
178,500
Mar 24, 2026
135.33
143.04
135.33
141.45
141.27
373,400
Mar 23, 2026
136.71
142.41
135.50
137.98
137.81
358,000
Mar 20, 2026
137.45
138.72
129.54
132.06
131.90
454,800
Mar 19, 2026
135.70
138.46
134.21
135.42
135.25
219,100
Mar 18, 2026
141.78
145.16
141.17
141.39
141.21
247,200
Mar 17, 2026
144.31
146.74
142.53
144.47
144.29
294,500
Mar 16, 2026
137.00
144.85
136.96
144.08
143.90
374,900
Mar 13, 2026
138.99
142.17
133.88
135.99
135.82
253,200
Mar 12, 2026
143.42
143.75
138.08
138.40
138.23
248,100
Mar 11, 2026
146.38
146.85
142.27
143.37
143.19
198,300
Mar 10, 2026
145.74
151.14
145.45
147.58
147.40
156,100
Mar 9, 2026
139.36
146.22
135.20
145.23
145.05
198,500
Mar 6, 2026
146.55
148.50
142.46
144.19
144.01
249,500
Mar 5, 2026
157.74
160.10
146.02
150.40
150.21
261,200
Mar 4, 2026
162.73
162.73
157.16
160.11
159.91
298,600
Mar 3, 2026
157.26
162.81
154.00
161.26
161.06
281,600
Mar 2, 2026
161.09
168.92
159.28
166.59
166.38
348,300
Feb 27, 2026
159.08
164.05
156.45
163.06
162.86
228,800
Feb 26, 2026
160.61
161.44
154.38
161.26
161.06
248,000
Feb 25, 2026
157.47
163.28
156.00
161.53
161.33
343,900
Feb 24, 2026
145.45
155.28
145.45
155.07
154.88
286,500
Feb 23, 2026
148.96
148.96
143.29
146.19
146.01
179,000
Feb 20, 2026
149.37
150.82
145.51
149.03
148.84
130,700
Feb 19, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
150.13
152.07
148.39
150.85
150.66
134,700
Feb 18, 2026
153.39
159.03
151.42
153.11
152.78
196,100
Feb 17, 2026
157.09
157.09
145.99
153.31
152.98
291,000
Feb 13, 2026
157.00
162.29
154.37
159.68
159.34
211,700
Feb 12, 2026
161.83
172.03
158.24
159.00
158.66
384,800
Feb 11, 2026
153.20
157.56
148.90
157.11
156.77
218,800
Feb 10, 2026
151.05
152.39
148.61
150.60
150.28
117,800
Feb 9, 2026
151.01
152.44
149.83
150.26
149.94
106,600
Feb 6, 2026
147.09
152.79
147.09
151.37
151.04
191,700
Feb 5, 2026
148.89
151.42
144.62
145.83
145.52
197,200
Feb 4, 2026
147.29
152.13
146.01
151.63
151.30
306,300
Feb 3, 2026
141.60
145.46
140.77
145.01
144.70
167,300
Feb 2, 2026
137.38
141.09
136.64
140.31
140.01
151,100
Jan 30, 2026
138.27
141.67
135.31
138.28
137.98
244,000
Jan 29, 2026
137.14
142.02
135.59
141.92
141.61
201,500
Jan 28, 2026
136.15
136.70
132.48
135.22
134.93
244,100
Jan 27, 2026
135.90
135.90
132.01
134.64
134.35
144,600
Jan 26, 2026
137.50
137.50
134.17
135.89
135.60
224,000
Jan 23, 2026
139.14
141.42
130.50
135.11
134.82
348,500
Jan 22, 2026
150.30
152.99
148.12
148.78
148.46
170,700
Jan 21, 2026
147.50
149.49
146.44
149.12
148.80
220,800
Jan 20, 2026
145.07
149.00
144.63
145.57
145.26
137,300
Jan 16, 2026
148.33
148.85
145.81
145.91
145.60
164,600
Jan 15, 2026
147.32
151.02
147.32
149.19
148.87
225,300
Jan 14, 2026
144.49
148.25
143.21
147.18
146.86
175,800
Jan 13, 2026
140.71
141.03
138.80
139.76
139.46
77,600
Jan 12, 2026
138.37
141.39
138.00
139.53
139.23
109,200
Jan 9, 2026
137.13
138.12
134.86
137.97
137.67
127,400
Jan 8, 2026
130.41
136.34
130.41
136.22
135.93
95,300
Jan 7, 2026
133.62
134.31
129.81
132.05
131.77
195,800
Jan 6, 2026
129.41
134.69
129.41
134.64
134.35
116,300
Jan 5, 2026
129.18
132.03
129.18
129.70
129.42
118,900
Jan 2, 2026
125.53
128.78
125.02
128.53
128.25
118,600
Dec 31, 2025
126.66
126.70
124.32
124.32
124.05
105,600
Dec 30, 2025
127.70
127.92
125.91
126.60
126.33
73,200
Dec 29, 2025
127.76
127.76
125.53
126.78
126.51
80,300
Dec 26, 2025
128.89
129.00
127.13
128.90
128.62
72,500
Dec 24, 2025
127.46
128.69
127.46
127.95
127.67
53,100
Dec 23, 2025
128.04
129.78
127.33
128.59
128.31
101,900
Dec 22, 2025
128.59
130.23
127.68
128.47
128.19
132,300
Dec 19, 2025
124.04
127.09
124.04
126.66
126.39
651,000
Dec 18, 2025
124.74
126.31
121.06
124.90
124.63
182,700
Dec 17, 2025
125.69
129.70
124.21
124.21
123.94
147,800
Dec 16, 2025
126.28
126.98
124.64
125.79
125.52
118,000
Dec 15, 2025
128.99
128.99
124.47
125.99
125.72
137,300
Dec 12, 2025
131.25
132.03
127.50
127.83
127.55
148,400
Dec 11, 2025
127.42
131.13
127.42
130.61
130.33
146,700
Dec 10, 2025
124.45
129.33
123.80
127.45
127.18
193,200
Dec 9, 2025
122.28
125.91
121.45
124.51
124.24
103,300
Dec 8, 2025
125.91
125.91
122.48
123.24
122.97
177,500
Dec 5, 2025
124.33
127.88
121.31
125.25
124.98
322,500
Dec 4, 2025
124.36
124.80
122.04
123.40
123.13
112,000
Dec 3, 2025
122.25
125.92
117.17
125.73
125.46
140,600
Dec 2, 2025
122.63
122.78
120.53
122.10
121.84
72,700
Dec 1, 2025
120.50
122.18
119.63
121.82
121.56
97,600
Nov 28, 2025
121.66
122.95
120.28
122.19
121.93
69,200
Nov 26, 2025
118.15
123.26
118.15
120.79
120.53
194,600
Nov 25, 2025
118.43
122.26
118.43
120.74
120.48
103,400
Nov 24, 2025
116.02
120.39
116.02
117.81
117.56
92,400
Nov 21, 2025
114.41
120.19
113.83
117.47
117.22
132,700
Nov 20, 2025
115.56
117.60
112.87
113.58
113.33
107,300
Nov 19, 2025
114.95
116.59
113.88
114.50
114.25
109,600
Nov 18, 2025
112.56
114.26
110.69
113.84
113.59
96,700
Nov 17, 2025
116.18
116.80
112.85
112.92
112.68
88,800
Nov 14, 2025
115.66
116.75
114.93
116.40
116.15
106,000
Nov 13, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
119.49
120.79
116.33
117.34
117.09
121,400
Nov 12, 2025
120.78
123.15
119.72
119.72
119.32
121,300
Nov 11, 2025
117.79
119.97
116.55
119.72
119.32
117,200
Nov 10, 2025
117.65
119.73
117.04
118.17
117.78
119,500
Nov 7, 2025
113.97
116.27
111.44
116.11
115.72
115,900
Nov 6, 2025
114.52
116.62
112.25
115.14
114.76
129,800
Nov 5, 2025
112.05
116.63
111.62
115.96
115.57
132,000
Nov 4, 2025
112.15
114.45
111.02
111.50
111.13
144,100
Nov 3, 2025
114.63
114.64
111.01
114.47
114.09
214,600
Oct 31, 2025
115.03
115.92
112.75
114.63
114.25
200,500
