5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-0.52%
3 MONTH PERFORMANCE
-18.46%
6 MONTH PERFORMANCE
-21.20%
YEAR-TO-DATE PERFORMANCE
-16.08%
1 YEAR PERFORMANCE
-27.81%
Materion Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $82.87 | $83.01 (0.17%) | $83.18 | $81.19 | 109,110 | $1.72 B |
| 04/29/2025 | $81.80 | $83.16 (1.66%) | $83.50 | $81.58 | 82,600 | $1.73 B |
| 04/28/2025 | $83.30 | $82.38 (-1.1%) | $84.15 | $81.25 | 58,600 | $1.71 B |
| 04/25/2025 | $82.33 | $83.19 (1.04%) | $83.24 | $81.87 | 68,718 | $1.73 B |
| 04/24/2025 | $81.04 | $83.68 (3.26%) | $83.68 | $80.75 | 83,400 | $1.74 B |
| 04/23/2025 | $81.72 | $80.43 (-1.58%) | $83.60 | $79.80 | 125,036 | $1.67 B |
| 04/22/2025 | $80.55 | $79.97 (-0.72%) | $80.95 | $78.25 | 151,300 | $1.66 B |
| 04/21/2025 | $78.45 | $79.80 (1.72%) | $79.95 | $77.03 | 96,400 | $1.66 B |
| 04/17/2025 | $78.63 | $78.77 (0.18%) | $79.45 | $77.77 | 89,017 | $1.64 B |
| 04/16/2025 | $77.81 | $78.34 (0.68%) | $79.21 | $76.80 | 94,519 | $1.63 B |
| 04/15/2025 | $78.60 | $77.95 (-0.83%) | $79.22 | $77.46 | 87,810 | $1.62 B |
| 04/14/2025 | $79.67 | $79.10 (-0.72%) | $79.67 | $76.98 | 121,500 | $1.64 B |
| 04/11/2025 | $76.91 | $78.15 (1.61%) | $78.81 | $75.99 | 98,700 | $1.62 B |
| 04/10/2025 | $76.10 | $76.66 (0.74%) | $77.31 | $73.56 | 119,100 | $1.59 B |
| 04/09/2025 | $71.90 | $78.72 (9.49%) | $80.77 | $71.83 | 171,630 | $1.63 B |
| 04/08/2025 | $76.01 | $72.15 (-5.08%) | $78.94 | $70.92 | 187,911 | $1.50 B |
| 04/07/2025 | $71.59 | $73.65 (2.88%) | $76.79 | $70.00 | 183,035 | $1.53 B |
| 04/04/2025 | $71.25 | $73.88 (3.69%) | $74.33 | $69.10 | 235,800 | $1.53 B |
| 04/03/2025 | $78.59 | $75.16 (-4.36%) | $79.08 | $74.63 | 149,429 | $1.56 B |
| 04/02/2025 | $79.63 | $83.06 (4.31%) | $83.43 | $79.63 | 96,250 | $1.72 B |
| 04/01/2025 | $81.02 | $80.98 (-0.05%) | $81.51 | $79.18 | 124,400 | $1.68 B |
| 03/31/2025 | $82.21 | $81.60 (-0.74%) | $82.69 | $80.82 | 155,200 | $1.69 B |
| 03/28/2025 | $85.80 | $83.41 (-2.79%) | $86.15 | $82.58 | 60,137 | $1.73 B |
| 03/27/2025 | $86.86 | $86.52 (-0.39%) | $87.22 | $85.36 | 72,500 | $1.80 B |
| 03/26/2025 | $87.85 | $86.92 (-1.06%) | $88.29 | $86.59 | 64,633 | $1.80 B |
| 03/25/2025 | $86.67 | $87.13 (0.53%) | $88.00 | $86.16 | 92,437 | $1.81 B |
| 03/24/2025 | $87.38 | $87.63 (0.29%) | $88.31 | $86.21 | 102,113 | $1.82 B |
| 03/21/2025 | $85.37 | $85.63 (0.3%) | $85.70 | $82.16 | 369,783 | $1.78 B |
| 03/20/2025 | $84.57 | $85.32 (0.89%) | $86.23 | $84.57 | 101,537 | $1.77 B |
| 03/19/2025 | $88.01 | $85.95 (-2.34%) | $88.53 | $85.56 | 114,203 | $1.78 B |
| 03/18/2025 | $87.54 | $87.74 (0.23%) | $88.58 | $86.14 | 122,922 | $1.82 B |
| 03/17/2025 | $85.18 | $87.72 (2.98%) | $87.89 | $84.90 | 114,624 | $1.82 B |
| 03/14/2025 | $83.94 | $85.49 (1.85%) | $85.79 | $83.29 | 81,226 | $1.77 B |
| 03/13/2025 | $84.48 | $82.63 (-2.19%) | $84.48 | $80.21 | 122,400 | $1.72 B |
| 03/12/2025 | $85.16 | $84.14 (-1.2%) | $85.22 | $83.42 | 141,800 | $1.75 B |
| 03/11/2025 | $85.96 | $85.00 (-1.12%) | $86.34 | $83.60 | 140,800 | $1.76 B |
| 03/10/2025 | $87.36 | $85.18 (-2.5%) | $88.48 | $84.18 | 106,717 | $1.77 B |
| 03/07/2025 | $88.47 | $88.77 (0.34%) | $89.63 | $86.40 | 75,001 | $1.84 B |
| 03/06/2025 | $88.72 | $89.09 (0.42%) | $89.82 | $87.74 | 72,234 | $1.85 B |
| 03/05/2025 | $86.51 | $89.45 (3.4%) | $89.58 | $86.30 | 78,932 | $1.86 B |
| 03/04/2025 | $86.07 | $85.59 (-0.56%) | $87.10 | $84.46 | 97,300 | $1.78 B |
| 03/03/2025 | $92.48 | $87.36 (-5.54%) | $93.17 | $87.22 | 99,110 | $1.81 B |
| 02/28/2025 | $89.62 | $91.36 (1.94%) | $91.59 | $89.56 | 116,138 | $1.90 B |
| 02/27/2025 | $92.85 | $90.34 (-2.7%) | $92.85 | $90.11 | 92,821 | $1.88 B |
| 02/26/2025 | $91.72 | $92.99 (1.38%) | $93.79 | $91.72 | 99,443 | $1.93 B |
| 02/25/2025 | $93.69 | $92.03 (-1.77%) | $94.40 | $91.76 | 101,300 | $1.91 B |
| 02/24/2025 | $95.97 | $93.03 (-3.06%) | $96.13 | $92.81 | 130,232 | $1.93 B |
| 02/21/2025 | $101.37 | $95.57 (-5.72%) | $101.37 | $95.35 | 99,842 | $1.98 B |
| 02/20/2025 | $104.00 | $100.09 (-3.76%) | $104.00 | $99.91 | 89,100 | $2.08 B |
| 02/19/2025 | $99.70 | $103.74 (4.05%) | $106.57 | $99.40 | 116,102 | $2.15 B |
| 02/18/2025 | $98.05 | $99.74 (1.72%) | $99.88 | $96.96 | 88,178 | $2.07 B |
| 02/14/2025 | $100.16 | $97.01 (-3.14%) | $100.37 | $96.39 | 76,509 | $2.01 B |
| 02/13/2025 | $98.61 | $99.14 (0.54%) | $99.89 | $97.86 | 94,512 | $2.06 B |
| 02/12/2025 | $98.31 | $97.96 (-0.36%) | $99.31 | $97.51 | 100,009 | $2.03 B |
| 02/11/2025 | $99.36 | $100.59 (1.24%) | $101.87 | $99.36 | 51,500 | $2.09 B |
| 02/10/2025 | $100.46 | $100.75 (0.29%) | $101.91 | $99.51 | 75,926 | $2.09 B |
| 02/07/2025 | $102.71 | $99.37 (-3.25%) | $102.71 | $98.75 | 79,100 | $2.06 B |
| 02/06/2025 | $101.56 | $102.09 (0.52%) | $102.71 | $99.87 | 70,229 | $2.12 B |
| 02/05/2025 | $100.42 | $100.68 (0.26%) | $101.20 | $99.19 | 47,400 | $2.09 B |
| 02/04/2025 | $97.51 | $99.65 (2.19%) | $100.26 | $97.51 | 69,718 | $2.07 B |
| 02/03/2025 | $99.62 | $97.89 (-1.74%) | $100.62 | $96.74 | 112,225 | $2.03 B |
| 01/31/2025 | $101.24 | $101.00 (-0.24%) | $105.11 | $100.83 | 242,103 | $2.10 B |
| 01/30/2025 | $102.85 | $101.76 (-1.06%) | $103.65 | $101.60 | 61,500 | $2.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
