5 DAY PERFORMANCE
-7.95%
1 MONTH PERFORMANCE
-11.89%
3 MONTH PERFORMANCE
-7.89%
6 MONTH PERFORMANCE
-6.71%
YEAR-TO-DATE PERFORMANCE
-23.51%
1 YEAR PERFORMANCE
-21.58%
Materion Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $98.68 | $99.54 (0.87%) | $101.54 | $98.50 | 751,382 | $2.07 B |
| 12/19/2024 | $100.85 | $99.99 (-0.85%) | $102.02 | $99.30 | 126,032 | $2.07 B |
| 12/18/2024 | $106.74 | $100.33 (-6.01%) | $107.73 | $99.45 | 118,800 | $2.08 B |
| 12/17/2024 | $106.77 | $106.57 (-0.19%) | $108.37 | $105.57 | 99,700 | $2.21 B |
| 12/16/2024 | $110.08 | $108.14 (-1.76%) | $110.60 | $107.43 | 89,119 | $2.24 B |
| 12/13/2024 | $110.67 | $110.60 (-0.06%) | $111.57 | $109.00 | 82,400 | $2.29 B |
| 12/12/2024 | $112.80 | $111.52 (-1.13%) | $112.80 | $110.65 | 41,500 | $2.31 B |
| 12/11/2024 | $115.04 | $113.52 (-1.32%) | $115.50 | $113.24 | 66,241 | $2.36 B |
| 12/10/2024 | $114.50 | $113.30 (-1.05%) | $114.95 | $111.18 | 65,420 | $2.35 B |
| 12/09/2024 | $112.13 | $114.70 (2.29%) | $118.31 | $112.13 | 76,200 | $2.38 B |
| 12/06/2024 | $111.78 | $110.97 (-0.72%) | $112.12 | $110.56 | 58,972 | $2.30 B |
| 12/05/2024 | $114.06 | $111.38 (-2.35%) | $114.79 | $110.93 | 62,624 | $2.31 B |
| 12/04/2024 | $115.47 | $114.46 (-0.87%) | $115.74 | $113.06 | 74,300 | $2.37 B |
| 12/03/2024 | $118.70 | $114.38 (-3.64%) | $119.10 | $114.30 | 70,804 | $2.37 B |
| 12/02/2024 | $116.45 | $117.96 (1.3%) | $118.60 | $114.79 | 64,100 | $2.45 B |
| 11/29/2024 | $115.94 | $115.62 (-0.28%) | $116.62 | $115.00 | 58,300 | $2.40 B |
| 11/27/2024 | $115.84 | $115.61 (-0.2%) | $118.16 | $115.17 | 63,734 | $2.40 B |
| 11/26/2024 | $117.48 | $115.34 (-1.82%) | $118.66 | $114.07 | 69,820 | $2.39 B |
| 11/25/2024 | $117.53 | $118.69 (0.99%) | $120.78 | $117.53 | 113,000 | $2.46 B |
| 11/22/2024 | $113.39 | $116.76 (2.97%) | $117.04 | $113.39 | 104,000 | $2.42 B |
| 11/21/2024 | $113.36 | $112.97 (-0.34%) | $115.06 | $112.82 | 62,700 | $2.34 B |
| 11/20/2024 | $111.00 | $112.37 (1.23%) | $112.37 | $109.54 | 71,100 | $2.33 B |
| 11/19/2024 | $111.07 | $111.50 (0.39%) | $112.12 | $109.28 | 106,100 | $2.31 B |
| 11/18/2024 | $115.00 | $113.14 (-1.62%) | $115.45 | $113.13 | 81,317 | $2.35 B |
| 11/15/2024 | $118.03 | $114.44 (-3.04%) | $118.31 | $113.24 | 90,648 | $2.37 B |
| 11/14/2024 | $119.77 | $116.91 (-2.39%) | $121.16 | $116.17 | 120,110 | $2.43 B |
| 11/13/2024 | $119.31 | $119.88 (0.48%) | $123.21 | $118.10 | 162,500 | $2.49 B |
| 11/12/2024 | $118.79 | $119.04 (0.21%) | $120.01 | $118.51 | 105,308 | $2.47 B |
| 11/11/2024 | $119.89 | $120.21 (0.27%) | $121.39 | $119.50 | 73,100 | $2.49 B |
| 11/08/2024 | $117.48 | $119.34 (1.58%) | $119.74 | $117.00 | 94,001 | $2.48 B |
| 11/07/2024 | $118.85 | $117.74 (-0.93%) | $118.90 | $115.43 | 106,049 | $2.44 B |
| 11/06/2024 | $115.00 | $119.24 (3.69%) | $121.60 | $115.00 | 159,109 | $2.47 B |
| 11/05/2024 | $105.43 | $108.53 (2.94%) | $108.85 | $105.31 | 57,938 | $2.25 B |
| 11/04/2024 | $104.68 | $106.02 (1.28%) | $107.08 | $104.63 | 78,902 | $2.20 B |
| 11/01/2024 | $103.16 | $105.06 (1.84%) | $106.76 | $102.75 | 83,900 | $2.18 B |
| 10/31/2024 | $104.10 | $101.63 (-2.37%) | $104.63 | $101.62 | 88,035 | $2.11 B |
| 10/30/2024 | $106.43 | $105.31 (-1.05%) | $110.64 | $105.31 | 79,104 | $2.19 B |
| 10/29/2024 | $104.31 | $106.59 (2.19%) | $106.59 | $104.04 | 79,300 | $2.21 B |
| 10/28/2024 | $104.49 | $104.58 (0.09%) | $105.41 | $103.70 | 58,700 | $2.17 B |
| 10/25/2024 | $104.93 | $103.84 (-1.04%) | $106.30 | $103.36 | 43,600 | $2.15 B |
| 10/24/2024 | $103.64 | $104.33 (0.67%) | $104.49 | $101.15 | 85,200 | $2.16 B |
| 10/23/2024 | $102.90 | $103.58 (0.66%) | $103.99 | $101.88 | 45,942 | $2.15 B |
| 10/22/2024 | $104.85 | $103.43 (-1.35%) | $104.85 | $103.02 | 44,800 | $2.15 B |
| 10/21/2024 | $105.56 | $104.93 (-0.6%) | $105.56 | $103.29 | 74,336 | $2.18 B |
| 10/18/2024 | $107.88 | $105.60 (-2.11%) | $108.38 | $105.60 | 52,301 | $2.19 B |
| 10/17/2024 | $107.65 | $107.16 (-0.46%) | $107.82 | $106.29 | 56,600 | $2.22 B |
| 10/16/2024 | $106.76 | $107.16 (0.37%) | $108.52 | $105.73 | 87,832 | $2.22 B |
| 10/15/2024 | $105.05 | $105.00 (-0.05%) | $106.87 | $104.76 | 89,034 | $2.18 B |
| 10/14/2024 | $104.35 | $105.76 (1.35%) | $105.78 | $103.15 | 73,644 | $2.19 B |
| 10/11/2024 | $104.57 | $105.18 (0.58%) | $105.88 | $104.57 | 60,600 | $2.18 B |
| 10/10/2024 | $106.30 | $103.83 (-2.32%) | $106.30 | $103.16 | 104,208 | $2.15 B |
| 10/09/2024 | $105.01 | $106.72 (1.63%) | $107.02 | $104.32 | 62,643 | $2.21 B |
| 10/08/2024 | $103.51 | $105.26 (1.69%) | $105.34 | $102.74 | 105,428 | $2.18 B |
| 10/07/2024 | $104.41 | $103.89 (-0.5%) | $105.35 | $102.63 | 110,823 | $2.15 B |
| 10/04/2024 | $102.22 | $105.49 (3.2%) | $105.57 | $100.80 | 155,328 | $2.19 B |
| 10/03/2024 | $97.00 | $100.43 (3.54%) | $100.71 | $96.18 | 235,244 | $2.08 B |
| 10/02/2024 | $107.14 | $97.00 (-9.46%) | $107.93 | $96.97 | 237,903 | $2.01 B |
| 10/01/2024 | $111.00 | $109.82 (-1.06%) | $111.08 | $108.68 | 56,944 | $2.28 B |
| 09/30/2024 | $111.64 | $111.86 (0.2%) | $112.71 | $110.05 | 87,807 | $2.32 B |
| 09/27/2024 | $112.97 | $112.43 (-0.48%) | $114.60 | $111.70 | 77,800 | $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 |