MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTRN — Materion Corporation
NYSEMaterion Corporation
$312.15
-7.03(-2.20%)
- O
- 322.30
- H
- 322.55
- L
- 309.47
- V
- 404.4K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$312.15
Period Return+273.03%
Period High$324.99
Period Low$70.94
Avg Daily Volume230.9K
Total Trading Days365
MTRN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $322.30 | $322.55 | $309.47 | $312.15 | $-7.03 | -2.20% | 404,404 | $314.86 | $309.47 $322.55 |
| Oct 5, 2026 | $309.55 | $324.99 | $301.07 | $319.18 | +$7.02 | +2.25% | 618,037 | $318.99 | $301.07 $324.99 |
| Oct 2, 2026 | $292.25 | $314.24 | $289.70 | $312.16 | +$27.02 | +9.48% | 407,529 | $306.72 | $289.70 $314.24 |
| Oct 1, 2026 | $265.27 | $288.40 | $261.62 | $285.14 | +$15.55 | +5.77% | 384,179 | $282.76 | $261.62 $288.40 |
| Sep 30, 2026 | $270.16 | $273.91 | $267.71 | $269.59 | +$1.03 | +0.38% | 249,822 | $270.42 | $267.71 $273.91 |
| Sep 29, 2026 | $265.33 | $269.58 | $261.20 | $268.56 | +$6.57 | +2.51% | 151,264 | $266.99 | $261.20 $269.58 |
| Sep 28, 2026 | $260.66 | $266.49 | $259.56 | $261.99 | $-2.97 | -1.12% | 245,756 | $262.54 | $259.56 $266.49 |
| Sep 25, 2026 | $257.78 | $267.22 | $255.95 | $264.96 | +$8.82 | +3.44% | 233,933 | $262.40 | $255.95 $267.22 |
| Sep 24, 2026 | $249.56 | $258.35 | $247.25 | $256.14 | +$1.41 | +0.55% | 229,277 | $254.53 | $247.25 $258.35 |
| Sep 23, 2026 | $249.20 | $256.00 | $249.20 | $254.73 | +$1.43 | +0.56% | 152,959 | $253.85 | $249.20 $256.00 |
| Sep 22, 2026 | $255.39 | $258.82 | $253.05 | $253.30 | $-1.33 | -0.52% | 197,951 | $255.29 | $253.05 $258.82 |
| Sep 21, 2026 | $257.57 | $257.57 | $253.00 | $254.63 | +$3.10 | +1.23% | 174,311 | $254.63 | $253.00 $257.57 |
| Sep 18, 2026 | $251.61 | $252.16 | $247.30 | $251.53 | +$1.06 | +0.42% | 447,253 | $251.12 | $247.30 $252.16 |
| Sep 17, 2026 | $256.62 | $259.91 | $249.66 | $250.47 | +$2.16 | +0.87% | 190,670 | $253.63 | $249.66 $259.91 |
| Sep 16, 2026 | $244.54 | $250.29 | $241.94 | $248.31 | +$8.83 | +3.69% | 188,775 | $247.66 | $241.94 $250.29 |
| Sep 15, 2026 | $243.82 | $243.82 | $234.87 | $239.48 | $-0.74 | -0.31% | 241,585 | $239.80 | $234.87 $243.82 |
| Sep 14, 2026 | $245.66 | $251.89 | $239.63 | $240.22 | $-17.29 | -6.71% | 252,949 | $243.35 | $239.63 $251.89 |
| Sep 11, 2026 | $256.70 | $259.53 | $254.22 | $257.51 | +$5.84 | +2.32% | 317,759 | $257.69 | $254.22 $259.53 |
| Sep 10, 2026 | $245.37 | $252.75 | $245.37 | $251.67 | $-1.40 | -0.55% | 264,078 | $250.61 | $245.37 $252.75 |
| Sep 9, 2026 | $255.61 | $261.24 | $252.49 | $253.07 | $-2.62 | -1.02% | 249,786 | $254.66 | $252.49 $261.24 |
| Sep 8, 2026 | $246.13 | $259.86 | $246.13 | $255.69 | +$11.45 | +4.69% | 276,707 | $255.29 | $246.13 $259.86 |
| Sep 4, 2026 | $240.13 | $246.60 | $237.64 | $244.24 | +$3.68 | +1.53% | 158,928 | $244.31 | $237.64 $246.60 |
| Sep 3, 2026 | $238.97 | $240.82 | $232.87 | $240.56 | +$2.59 | +1.09% | 261,236 | $238.48 | $232.87 $240.82 |
| Sep 2, 2026 | $241.70 | $244.46 | $237.08 | $237.97 | +$3.78 | +1.61% | 259,845 | $239.25 | $237.08 $244.46 |
| Sep 1, 2026 | $230.45 | $235.74 | $225.89 | $234.19 | $-1.89 | -0.80% | 275,495 | $232.84 | $225.89 $235.74 |
| Aug 31, 2026 | $238.04 | $241.26 | $234.05 | $236.08 | $-1.66 | -0.70% | 187,675 | $235.74 | $234.05 $241.26 |
| Aug 28, 2026 | $249.84 | $259.70 | $237.33 | $237.74 | $-8.41 | -3.42% | 227,079 | $242.13 | $237.33 $259.70 |
| Aug 27, 2026 | $231.61 | $247.95 | $231.61 | $246.15 | +$10.10 | +4.28% | 409,266 | $245.24 | $231.61 $247.95 |
| Aug 26, 2026 | $232.98 | $239.05 | $232.98 | $236.05 | +$3.55 | +1.53% | 254,164 | $236.02 | $232.98 $239.05 |
| Aug 25, 2026 | $233.29 | $234.35 | $229.92 | $232.50 | +$2.66 | +1.16% | 208,187 | $232.09 | $229.92 $234.35 |