Free Trial

Materion (MTRN) Stock Chart & Stock Price History

→ Free report reveals “two-baggers” for 2024 (From TradingTips) (Ad)
Free MTRN Stock Alerts
$117.00
+1.86 (+1.62%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Materion Stock Price Performance

5 Day
Performance
+4.19%
1 Month
Performance
-2.08%
3 Month
Performance
-15.01%
6 Month
Performance
+1.20%
Year-To-Date
Performance
-10.09%
1 Year
Performance
+11.06%
Receive MTRN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Materion and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

MTRN Stock Chart for Monday, May, 20, 2024

MTRN Chart by TradingView

Materion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$114.91$117.02
+1.84%		$117.78$116.17102,055 shs$2.43 billion
05/16/2024$115.86$114.91
-0.82%		$115.90$114.4661,254 shs$2.38 billion
05/15/2024$112.29$115.86
+3.17%		$115.87$111.60107,377 shs$2.40 billion
05/14/2024$112.19$112.29
+0.09%		$114.16$111.6657,341 shs$2.33 billion
05/13/2024$115.72$112.19
-3.05%		$116.03$111.9789,884 shs$2.33 billion
05/10/2024$112.99$115.72
+2.42%		$116.22$112.76131,828 shs$2.40 billion
05/09/2024$109.44$112.99
+3.24%		$113.74$110.2167,247 shs$2.34 billion
05/08/2024$109.42$109.44
+0.02%		$109.93$107.7082,001 shs$2.27 billion
05/07/2024$107.74$109.42
+1.56%		$111.55$107.74173,074 shs$2.27 billion
05/06/2024$107.23$107.74
+0.48%		$108.83$106.74170,714 shs$2.23 billion
05/03/2024$109.82$107.16
-2.42%		$111.65$105.65212,109 shs$2.22 billion
05/02/2024$115.02$109.82
-4.52%		$112.79$107.73246,609 shs$2.28 billion
05/01/2024$114.94$115.02
+0.07%		$118.21$114.5590,804 shs$2.38 billion
04/30/2024$120.76$114.94
-4.82%		$119.34$114.7597,418 shs$2.38 billion
04/29/2024$119.40$120.76
+1.14%		$121.75$120.1360,935 shs$2.50 billion
04/26/2024$118.64$119.40
+0.64%		$120.83$118.4391,505 shs$2.48 billion
04/25/2024$118.38$118.64
+0.22%		$119.30$116.9595,914 shs$2.46 billion
04/24/2024$119.89$118.38
-1.26%		$120.36$117.8599,537 shs$2.45 billion
04/23/2024$117.63$119.89
+1.92%		$120.14$115.95101,263 shs$2.49 billion
04/22/2024$119.48$117.63
-1.55%		$119.60$117.4772,445 shs$2.44 billion
04/19/2024$119.75$119.48
-0.23%		$121.55$119.0985,846 shs$2.48 billion
04/18/2024$120.88$119.75
-0.93%		$121.47$118.35103,711 shs$2.48 billion
04/17/2024$122.06$120.88
-0.96%		$124.53$120.8872,801 shs$2.51 billion
04/16/2024$125.16$122.06
-2.48%		$125.41$121.3270,444 shs$2.53 billion
04/15/2024$125.44$125.16
-0.22%		$127.62$123.1291,754 shs$2.59 billion
04/12/2024$127.21$125.44
-1.39%		$129.60$123.77109,864 shs$2.60 billion
04/11/2024$123.80$127.21
+2.75%		$127.30$123.7996,538 shs$2.64 billion
04/10/2024$126.63$123.80
-2.23%		$124.14$121.01133,414 shs$2.57 billion
04/09/2024$125.15$126.63
+1.18%		$126.76$124.6964,949 shs$2.63 billion
04/08/2024$125.71$125.15
-0.45%		$127.10$124.7352,311 shs$2.59 billion
04/05/2024$125.94$125.71
-0.18%		$126.39$125.0169,216 shs$2.61 billion
04/04/2024$127.08$125.94
-0.90%		$128.79$124.99151,682 shs$2.61 billion
04/03/2024$123.60$127.08
+2.82%		$127.16$122.83195,834 shs$2.63 billion
04/02/2024$125.65$123.60
-1.64%		$125.35$123.31164,232 shs$2.56 billion
04/01/2024$131.75$125.65
-4.63%		$131.93$125.19146,210 shs$2.60 billion
03/29/2024$131.75$131.75$138.22$129.45259,455 shs$2.73 billion
03/28/2024$139.14$131.75
-5.31%		$138.22$129.45259,419 shs$2.72 billion
03/27/2024$133.27$139.14
+4.40%		$139.21$134.85131,839 shs$2.87 billion
03/26/2024$133.83$133.27
-0.42%		$134.61$132.4395,062 shs$2.75 billion
03/25/2024$134.19$133.83
-0.27%		$137.31$133.8183,620 shs$2.76 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$138.29$134.19
-2.96%		$137.27$132.6797,614 shs$2.77 billion
03/21/2024$132.54$138.29
+4.34%		$138.70$133.81136,649 shs$2.86 billion
03/20/2024$130.75$132.54
+1.37%		$134.15$129.70119,287 shs$2.74 billion
03/19/2024$128.47$130.75
+1.77%		$130.85$128.1067,929 shs$2.70 billion
03/18/2024$129.53$128.47
-0.82%		$130.29$128.14105,666 shs$2.65 billion
03/15/2024$129.92$129.42
-0.38%		$131.31$129.15251,546 shs$2.67 billion
03/14/2024$132.05$129.92
-1.61%		$131.21$128.89122,989 shs$2.68 billion
03/13/2024$131.29$132.05
+0.58%		$133.66$131.32102,221 shs$2.73 billion
03/12/2024$131.81$131.29
-0.39%		$131.67$130.0087,269 shs$2.71 billion
03/11/2024$132.28$131.81
-0.36%		$132.34$130.3168,757 shs$2.72 billion
03/08/2024$134.13$132.31
-1.36%		$136.51$131.9058,512 shs$2.73 billion
03/07/2024$132.20$134.13
+1.46%		$135.47$133.4357,101 shs$2.77 billion
03/06/2024$132.03$132.20
+0.13%		$133.97$131.9053,375 shs$2.73 billion
03/05/2024$136.61$132.03
-3.35%		$136.40$131.5461,900 shs$2.73 billion
03/04/2024$135.58$136.61
+0.76%		$138.11$136.4880,994 shs$2.82 billion
03/01/2024$134.41$135.37
+0.71%		$136.22$134.1972,269 shs$2.79 billion
02/29/2024$130.97$134.41
+2.63%		$135.32$133.00102,648 shs$2.78 billion
02/28/2024$131.95$130.97
-0.74%		$132.59$130.8965,184 shs$2.70 billion
02/27/2024$130.08$131.95
+1.44%		$132.65$130.46125,020 shs$2.72 billion
02/26/2024$131.31$130.08
-0.94%		$132.23$128.9374,272 shs$2.69 billion
02/23/2024$132.30$131.31
-0.75%		$133.32$130.9581,915 shs$2.71 billion
02/22/2024$130.35$132.30
+1.50%		$134.11$130.00123,476 shs$2.73 billion
02/21/2024$131.47$130.35
-0.85%		$131.46$128.8494,021 shs$2.69 billion
02/20/2024$137.67$131.47
-4.50%		$135.92$131.27130,584 shs$2.71 billion
02/19/2024$137.67$137.67$145.08$136.25209,100 shs$2.84 billion

Related Companies:
This page (NYSE:MTRN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club