-
5 DAY PERFORMANCE
+3.70% -
1 MONTH PERFORMANCE
-2.43% -
3 MONTH PERFORMANCE
+4.04% -
6 MONTH PERFORMANCE
-14.61% -
YEAR-TO-DATE PERFORMANCE
-13.55% -
1 YEAR PERFORMANCE
+10.39%
Materion Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $112.97 | $112.43 (-0.48%) | $114.60 | $111.70 | 73,983 | $2.33 B |
| 09/26/2024 | $110.29 | $111.12 (0.75%) | $113.01 | $110.11 | 71,819 | $2.30 B |
| 09/25/2024 | $108.15 | $108.78 (0.58%) | $108.97 | $107.24 | 84,625 | $2.26 B |
| 09/24/2024 | $108.23 | $108.49 (0.24%) | $109.64 | $107.74 | 99,000 | $2.25 B |
| 09/23/2024 | $109.13 | $106.84 (-2.1%) | $109.44 | $106.71 | 62,346 | $2.22 B |
| 09/20/2024 | $110.92 | $108.07 (-2.57%) | $110.92 | $107.78 | 357,900 | $2.24 B |
| 09/19/2024 | $110.66 | $111.22 (0.51%) | $111.56 | $108.38 | 74,622 | $2.31 B |
| 09/18/2024 | $107.84 | $106.72 (-1.04%) | $111.68 | $105.23 | 81,406 | $2.21 B |
| 09/17/2024 | $106.71 | $108.15 (1.35%) | $108.36 | $105.06 | 111,600 | $2.24 B |
| 09/16/2024 | $106.76 | $105.09 (-1.56%) | $106.76 | $104.51 | 140,412 | $2.18 B |
| 09/13/2024 | $104.85 | $105.60 (0.72%) | $106.91 | $104.12 | 122,927 | $2.19 B |
| 09/12/2024 | $103.28 | $102.91 (-0.36%) | $104.59 | $101.82 | 72,000 | $2.13 B |
| 09/11/2024 | $101.56 | $102.34 (0.77%) | $103.14 | $100.63 | 136,400 | $2.12 B |
| 09/10/2024 | $101.74 | $102.28 (0.53%) | $102.52 | $100.64 | 74,511 | $2.12 B |
| 09/09/2024 | $103.18 | $101.87 (-1.27%) | $103.62 | $101.68 | 75,744 | $2.11 B |
| 09/06/2024 | $106.18 | $103.67 (-2.36%) | $106.56 | $102.77 | 75,700 | $2.15 B |
| 09/05/2024 | $107.98 | $106.34 (-1.52%) | $108.44 | $105.53 | 61,700 | $2.21 B |
| 09/04/2024 | $105.91 | $107.26 (1.27%) | $108.11 | $105.63 | 52,400 | $2.22 B |
| 09/03/2024 | $114.39 | $106.31 (-7.06%) | $114.39 | $105.86 | 120,700 | $2.20 B |
| 08/30/2024 | $116.03 | $116.04 (0.01%) | $116.48 | $114.12 | 80,336 | $2.41 B |
| 08/29/2024 | $115.24 | $115.30 (0.05%) | $116.74 | $113.82 | 53,323 | $2.39 B |
| 08/28/2024 | $115.55 | $114.06 (-1.29%) | $115.95 | $114.01 | 46,600 | $2.37 B |
| 08/27/2024 | $117.68 | $116.14 (-1.31%) | $117.68 | $115.49 | 51,003 | $2.41 B |
| 08/26/2024 | $120.82 | $117.99 (-2.34%) | $120.82 | $117.80 | 50,500 | $2.45 B |
| 08/23/2024 | $114.59 | $119.06 (3.9%) | $119.65 | $114.59 | 85,600 | $2.47 B |
| 08/22/2024 | $115.02 | $113.28 (-1.51%) | $115.02 | $113.24 | 43,947 | $2.35 B |
| 08/21/2024 | $113.53 | $115.65 (1.87%) | $115.89 | $112.93 | 51,630 | $2.40 B |
| 08/20/2024 | $113.08 | $112.21 (-0.77%) | $114.07 | $112.16 | 69,626 | $2.33 B |
| 08/19/2024 | $113.47 | $113.55 (0.07%) | $114.70 | $112.86 | 43,000 | $2.36 B |
| 08/16/2024 | $113.55 | $112.94 (-0.54%) | $115.35 | $112.92 | 77,800 | $2.34 B |
| 08/15/2024 | $113.25 | $113.87 (0.55%) | $115.47 | $111.72 | 67,100 | $2.36 B |
| 08/14/2024 | $113.41 | $111.00 (-2.13%) | $113.41 | $110.11 | 76,603 | $2.30 B |
| 08/13/2024 | $110.05 | $112.21 (1.96%) | $112.65 | $109.92 | 103,137 | $2.33 B |
| 08/12/2024 | $111.31 | $110.05 (-1.13%) | $111.31 | $108.63 | 80,400 | $2.28 B |
| 08/09/2024 | $112.84 | $111.66 (-1.05%) | $112.84 | $110.90 | 82,439 | $2.32 B |
| 08/08/2024 | $112.30 | $112.91 (0.54%) | $114.00 | $111.47 | 94,700 | $2.34 B |
| 08/07/2024 | $116.23 | $110.17 (-5.21%) | $116.55 | $109.62 | 94,000 | $2.29 B |
| 08/06/2024 | $106.64 | $114.65 (7.51%) | $115.69 | $106.46 | 223,200 | $2.38 B |
| 08/05/2024 | $102.12 | $103.41 (1.26%) | $104.30 | $98.51 | 131,531 | $2.14 B |
| 08/02/2024 | $108.51 | $107.48 (-0.95%) | $108.51 | $104.99 | 143,100 | $2.23 B |
| 08/01/2024 | $119.75 | $112.49 (-6.06%) | $120.38 | $111.00 | 138,214 | $2.33 B |
| 07/31/2024 | $120.95 | $120.43 (-0.43%) | $123.09 | $118.99 | 123,949 | $2.49 B |
| 07/30/2024 | $120.31 | $119.72 (-0.49%) | $120.94 | $118.53 | 99,500 | $2.48 B |
| 07/29/2024 | $119.77 | $120.20 (0.36%) | $120.77 | $118.59 | 90,740 | $2.49 B |
| 07/26/2024 | $120.59 | $120.55 (-0.03%) | $120.92 | $118.02 | 112,000 | $2.49 B |
| 07/25/2024 | $115.94 | $118.27 (2.01%) | $119.94 | $114.81 | 86,431 | $2.45 B |
| 07/24/2024 | $117.15 | $115.19 (-1.67%) | $118.82 | $114.81 | 79,616 | $2.38 B |
| 07/23/2024 | $115.24 | $117.80 (2.22%) | $118.54 | $114.46 | 106,838 | $2.44 B |
| 07/22/2024 | $114.93 | $115.98 (0.91%) | $116.40 | $113.03 | 74,228 | $2.40 B |
| 07/19/2024 | $116.16 | $115.06 (-0.95%) | $116.99 | $113.34 | 84,100 | $2.38 B |
| 07/18/2024 | $116.78 | $116.67 (-0.09%) | $118.77 | $116.09 | 92,046 | $2.41 B |
| 07/17/2024 | $118.50 | $117.88 (-0.52%) | $121.17 | $117.69 | 137,200 | $2.44 B |
| 07/16/2024 | $116.86 | $118.94 (1.78%) | $119.70 | $116.56 | 177,627 | $2.46 B |
| 07/15/2024 | $111.75 | $115.36 (3.23%) | $116.27 | $111.20 | 128,636 | $2.39 B |
| 07/12/2024 | $112.08 | $111.13 (-0.85%) | $112.52 | $111.08 | 90,600 | $2.30 B |
| 07/11/2024 | $108.38 | $110.82 (2.25%) | $111.60 | $107.59 | 107,500 | $2.29 B |
| 07/10/2024 | $104.92 | $105.54 (0.59%) | $106.46 | $104.92 | 74,905 | $2.18 B |
| 07/09/2024 | $105.84 | $104.16 (-1.59%) | $107.00 | $104.16 | 82,901 | $2.15 B |
| 07/08/2024 | $106.05 | $105.64 (-0.39%) | $106.99 | $105.14 | 98,000 | $2.18 B |
| 07/05/2024 | $106.92 | $106.20 (-0.67%) | $108.18 | $105.77 | 50,400 | $2.20 B |
| 07/03/2024 | $106.45 | $107.42 (0.91%) | $107.57 | $106.45 | 42,434 | $2.22 B |
| 07/02/2024 | $104.46 | $106.14 (1.61%) | $106.98 | $104.46 | 75,400 | $2.19 B |
| 07/01/2024 | $108.48 | $104.98 (-3.23%) | $108.48 | $104.59 | 79,200 | $2.17 B |