Free Trial

Materion (MTRN) Stock Chart & Stock Price History

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free MTRN Stock Alerts
$113.97
-1.16 (-1.01%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Materion Stock Price Performance

5 Day
Performance
+2.34%
1 Month
Performance
-4.49%
3 Month
Performance
-12.93%
6 Month
Performance
+1.31%
Year-To-Date
Performance
-12.36%
1 Year
Performance
+9.19%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

MTRN Stock Chart for Tuesday, May, 28, 2024

MTRN Chart by TradingView

Materion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$115.13$115.13$115.37$110.8396,600 shs$2.39 billion
05/24/2024$111.43$115.04
+3.24%		$115.37$110.8396,623 shs$2.38 billion
05/23/2024$112.51$111.43
-0.96%		$112.41$110.1774,747 shs$2.31 billion
05/22/2024$115.65$112.51
-2.72%		$114.80$111.6877,347 shs$2.33 billion
05/21/2024$115.67$115.65
-0.02%		$115.65$113.5457,639 shs$2.40 billion
05/20/2024$117.00$115.67
-1.14%		$117.48$115.5894,309 shs$2.40 billion
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:MTRN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media