Materion Stock Price History
NYSE: MTRNIndustrialsIndustrial SpecialtiesUSD
280.45+3.34 (+1.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MTRN price history at a glance
The price history for Materion (MTRN) on this page begins on March 17, 1980, when the stock closed at $9.13; it most recently closed at $280.45 on October 5, 2026. The highest price in this record is $324.99, reached on October 5, 2026; the latest close is 13.7% below that peak. Across the 45 complete calendar years in the table, MTRN finished higher in 26 and lower in 19. Its best year was 2003 (+156.6%) and its worst was 2008 (-63.1%).
Over roughly 47 years the share price changed +2973.4%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, MTRN has gained 123.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $324.99
- Date of high
- Oct 5, 2026
- Low since 1980
- $4.09
- Date of low
- Nov 4, 2002
- 52-week high
- $324.99
- 52-week low
- $109.61
- Last close
- $280.45
MTRN returns
1 week
-10.16%
1 month
+10.82%
3 months
+8.84%
6 months
+71.70%
Year to date
+125.59%
1 year
+123.75%
3 years
+189.24%
5 years
+288.92%
MTRN price return, excluding dividends.
MTRN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 280.45 | +118.20% |
| 2025 | 128.53 | +32.36% |
| 2024 | 97.11 | -25.37% |
| 2023 | 130.13 | +48.70% |
| 2022 | 87.51 | -4.82% |
| 2021 | 91.94 | +44.29% |
| 2020 | 63.72 | +6.57% |
| 2019 | 59.79 | +34.48% |
| 2018 | 44.46 | -8.52% |
| 2017 | 48.60 | +22.73% |
| 2016 | 39.60 | +41.43% |
| 2015 | 28.00 | -19.79% |
| 2014 | 34.91 | +14.38% |
| 2013 | 30.52 | +11.59% |
| 2012 | 27.35 | +12.64% |
| 2011 | 24.28 | -37.16% |
| 2010 | 38.64 | +108.41% |
| 2009 | 18.54 | +42.40% |
| 2008 | 13.02 | -63.06% |
| 2007 | 35.25 | +4.38% |
| 2006 | 33.77 | +112.39% |
| 2005 | 15.90 | -14.05% |
| 2004 | 18.50 | +18.97% |
| 2003 | 15.55 | +156.60% |
| 2002 | 6.06 | -55.96% |
| 2001 | 13.76 | -31.84% |
| 2000 | 20.19 | +20.07% |
| 1999 | 16.81 | -3.58% |
| 1998 | 17.44 | -28.09% |
| 1997 | 24.25 | +46.97% |
| 1996 | 16.50 | -4.35% |
| 1995 | 17.25 | -0.72% |
| 1994 | 17.38 | +21.93% |
| 1993 | 14.25 | -7.32% |
| 1992 | 15.38 | +13.89% |
| 1991 | 13.50 | -7.69% |
| 1990 | 14.63 | -29.94% |
| 1989 | 20.88 | -21.23% |
| 1988 | 26.50 | +8.16% |
| 1987 | 24.50 | -8.41% |
| 1986 | 26.75 | -23.30% |
| 1985 | 34.88 | +4.89% |
| 1984 | 33.25 | +19.28% |
| 1983 | 27.88 | +66.42% |
| 1982 | 16.75 | +45.13% |
| 1981 | 11.54 | +10.36% |
| 1980* | 10.46 | +14.61% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
MTRN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 282.76 | 289.67 | 276.56 | 280.45 | +1.21% | |
| 287.76 | 290.58 | 274.66 | 277.11 | -4.68% | |
| 303.61 | 305.25 | 289.48 | 290.72 | -6.87% | |
| 322.30 | 322.55 | 309.47 | 312.15 | -2.20% | |
| 309.55 | 324.99 | 301.07 | 319.18 | +2.25% | |
| 292.25 | 314.24 | 289.70 | 312.16 | +9.48% | |
| 265.27 | 288.40 | 261.62 | 285.14 | +5.77% | |
| 270.16 | 273.91 | 267.71 | 269.59 | +0.38% | |
| 265.33 | 269.58 | 261.20 | 268.56 | +2.51% | |
| 260.66 | 266.49 | 259.56 | 261.99 | -1.12% | |
| 257.78 | 267.22 | 255.95 | 264.96 | +3.44% | |
| 249.56 | 258.35 | 247.25 | 256.14 | +0.55% | |
| 249.20 | 256.00 | 249.20 | 254.73 | +0.56% | |
| 255.39 | 258.82 | 253.05 | 253.30 | -0.52% | |
| 257.57 | 257.57 | 253.00 | 254.63 | +1.23% | |
| 251.61 | 252.16 | 247.30 | 251.53 | +0.42% | |
| 256.62 | 259.91 | 249.66 | 250.47 | +0.87% | |
| 244.54 | 250.29 | 241.94 | 248.31 | +3.69% | |
| 243.82 | 243.82 | 234.87 | 239.48 | -0.31% | |
| 245.66 | 251.89 | 239.63 | 240.22 | -6.71% | |
| 256.70 | 259.53 | 254.22 | 257.51 | +2.32% | |
| 245.37 | 252.75 | 245.37 | 251.67 | -0.55% | |
| 255.61 | 261.24 | 252.49 | 253.07 | -1.02% | |
| 246.13 | 259.86 | 246.13 | 255.69 | +4.69% | |
| 240.13 | 246.60 | 237.64 | 244.24 | +1.53% | |
| 238.97 | 240.82 | 232.87 | 240.56 | +1.09% | |
| 241.70 | 244.46 | 237.08 | 237.97 | +1.61% | |
| 230.45 | 235.74 | 225.89 | 234.19 | -0.80% | |
| 238.04 | 241.26 | 234.05 | 236.08 | -0.70% | |
| 249.84 | 259.70 | 237.33 | 237.74 | -3.42% | |
| 231.61 | 247.95 | 231.61 | 246.15 | +4.28% | |
| 232.98 | 239.05 | 232.98 | 236.05 | +1.53% | |
| 233.29 | 234.35 | 229.92 | 232.50 | +1.16% | |
| 229.73 | 232.85 | 225.87 | 229.84 | -0.91% | |
| 236.26 | 237.25 | 225.58 | 231.96 | -0.33% | |
| 242.03 | 242.15 | 232.32 | 232.72 | -5.10% | |
| 269.31 | 269.46 | 242.22 | 245.22 | -7.12% | |
| 278.71 | 279.93 | 261.90 | 264.03 | -8.26% | |
| 284.96 | 289.99 | 284.44 | 287.79 | +1.64% | |
| 280.76 | 290.00 | 279.71 | 283.14 | +0.28% | |
| 281.55 | 290.17 | 280.87 | 282.36 | -0.32% | |
| 290.73 | 290.73 | 282.95 | 283.26 | +0.88% | |
| 284.24 | 285.16 | 279.74 | 280.80 | +0.40% | |
| 290.78 | 295.88 | 279.19 | 279.67 | -3.58% | |
| 288.01 | 300.99 | 287.33 | 290.05 | +4.24% | |
| 290.84 | 290.84 | 271.75 | 278.26 | -6.33% | |
| 250.59 | 304.58 | 250.26 | 297.08 | +30.81% | |
| 222.72 | 227.98 | 219.02 | 227.10 | +6.26% | |
| 207.20 | 217.13 | 204.79 | 213.73 | +1.37% | |
| 214.08 | 216.25 | 204.82 | 210.84 | +1.31% | |
| 199.67 | 211.32 | 197.05 | 208.11 | +9.91% | |
| 212.34 | 213.00 | 188.51 | 189.34 | -9.71% | |
| 237.31 | 237.85 | 206.98 | 209.70 | -13.28% | |
| 244.23 | 248.99 | 229.17 | 241.82 | +0.33% | |
| 249.39 | 250.54 | 240.23 | 241.02 | -3.05% | |
| 247.95 | 253.36 | 245.00 | 248.61 | -0.82% | |
| 250.00 | 255.45 | 249.04 | 250.66 | -1.64% | |
| 249.36 | 256.99 | 244.47 | 254.83 | +5.28% | |
| 246.34 | 251.21 | 241.23 | 242.05 | -1.25% | |
| 235.85 | 247.26 | 231.05 | 245.12 | +0.91% | |
| 247.27 | 249.10 | 239.00 | 242.90 | -3.23% | |
| 255.11 | 256.92 | 246.07 | 251.00 | -0.90% | |
| 255.59 | 257.77 | 246.61 | 253.27 | +2.64% | |
| 253.12 | 256.08 | 245.75 | 246.75 | -4.23% | |
| 254.56 | 261.95 | 252.53 | 257.66 | +0.36% | |
| 253.05 | 261.24 | 251.02 | 256.73 | +3.39% | |
| 242.55 | 249.67 | 242.01 | 248.31 | +0.45% | |
| 253.67 | 255.40 | 243.18 | 247.20 | -5.58% | |
| 268.62 | 276.29 | 261.45 | 261.80 | -1.37% | |
| 284.97 | 286.04 | 258.43 | 265.43 | -6.39% | |
| 293.54 | 293.54 | 280.30 | 283.55 | -4.65% | |
| 292.66 | 298.87 | 291.23 | 297.39 | +2.71% | |
| 280.66 | 292.68 | 270.00 | 289.53 | +0.87% | |
| 276.23 | 287.18 | 273.14 | 287.02 | +1.85% | |
| 275.04 | 286.09 | 272.50 | 281.80 | +4.52% | |
| 261.97 | 279.10 | 257.28 | 269.62 | +1.61% | |
| 265.73 | 275.00 | 264.03 | 265.34 | -4.44% | |
| 275.01 | 281.55 | 273.69 | 277.68 | +0.98% | |
| 268.23 | 276.42 | 265.70 | 274.98 | +4.19% | |
| 256.79 | 270.68 | 255.79 | 263.91 | +2.90% | |
| 255.00 | 259.30 | 253.50 | 256.48 | +1.72% | |
| 251.99 | 254.50 | 244.67 | 252.14 | +1.97% | |
| 250.66 | 257.14 | 244.53 | 247.26 | +0.51% | |
| 228.81 | 247.03 | 227.95 | 246.00 | +9.80% | |
| 229.69 | 236.62 | 223.87 | 224.05 | -3.12% | |
| 228.08 | 234.05 | 222.95 | 231.27 | +2.55% | |
| 224.71 | 228.66 | 219.96 | 225.52 | +2.16% | |
| 222.80 | 230.00 | 218.26 | 220.75 | -2.94% | |
| 226.33 | 230.00 | 218.10 | 227.44 | -0.47% | |
| 228.40 | 230.08 | 224.29 | 228.52 | -0.64% | |
| 224.33 | 233.45 | 224.15 | 230.00 | +3.11% | |
| 219.09 | 223.09 | 217.24 | 223.07 | +1.38% | |
| 221.67 | 223.68 | 216.96 | 220.04 | -0.99% | |
| 218.71 | 225.02 | 217.06 | 222.23 | +0.09% | |
| 222.10 | 224.73 | 218.66 | 222.04 | -0.40% | |
| 220.82 | 227.24 | 216.58 | 222.93 | +3.67% | |
| 212.54 | 217.91 | 210.69 | 215.04 | +2.34% | |
| 202.96 | 211.88 | 201.05 | 210.12 | +1.98% | |
| 197.29 | 206.20 | 194.91 | 206.05 | +6.21% | |
| 199.73 | 199.73 | 193.55 | 194.00 | -4.10% | |
| 206.20 | 209.92 | 198.43 | 202.29 | -1.33% | |
| 204.80 | 206.24 | 200.12 | 205.02 | -2.88% | |
| 214.08 | 215.62 | 210.01 | 211.09 | +0.02% | |
| 205.49 | 213.84 | 204.00 | 211.05 | +3.63% | |
| 201.76 | 206.54 | 198.77 | 203.65 | +0.31% | |
| 200.95 | 204.83 | 199.33 | 203.03 | +1.84% | |
| 195.63 | 201.61 | 195.58 | 199.37 | +4.35% | |
| 199.13 | 199.13 | 189.18 | 191.06 | -2.95% | |
| 201.88 | 201.88 | 193.62 | 196.86 | -0.03% | |
| 191.41 | 200.50 | 191.41 | 196.92 | +3.97% | |
| 187.13 | 189.97 | 184.38 | 189.40 | +0.63% | |
| 182.20 | 191.65 | 181.82 | 188.22 | +2.40% | |
| 176.86 | 185.93 | 175.19 | 183.81 | +6.53% | |
| 179.94 | 194.28 | 164.03 | 172.54 | -2.67% | |
| 179.25 | 181.20 | 177.09 | 177.28 | -2.35% | |
| 186.39 | 187.00 | 181.54 | 181.55 | -2.33% | |
| 184.67 | 187.49 | 182.68 | 185.89 | +1.44% | |
| 176.92 | 183.33 | 176.79 | 183.25 | +2.20% | |
| 182.09 | 182.26 | 177.36 | 179.31 | +0.53% | |
| 181.68 | 185.24 | 177.22 | 178.36 | -1.43% | |
| 180.57 | 183.96 | 180.21 | 180.95 | -0.55% | |
| 170.08 | 181.95 | 169.44 | 181.95 | +9.25% | |
| 163.32 | 168.06 | 163.32 | 166.55 | +2.23% | |
| 164.05 | 164.32 | 160.63 | 162.92 | -1.49% | |
| 168.55 | 169.02 | 165.19 | 165.39 | -1.16% | |
| 162.26 | 167.51 | 160.61 | 167.33 | +2.44% | |
| 164.63 | 165.31 | 162.49 | 163.34 | +0.23% | |
| 161.35 | 164.65 | 159.26 | 162.97 | +0.54% | |
| 157.65 | 163.27 | 156.36 | 162.09 | +7.44% | |
| 148.12 | 151.00 | 146.62 | 150.86 | +1.34% | |
| 148.67 | 150.05 | 145.97 | 148.86 | -0.17% | |
| 142.87 | 150.49 | 142.76 | 149.12 | +0.82% | |
| 147.42 | 151.95 | 146.30 | 147.91 | +2.25% | |
| 140.13 | 145.62 | 138.65 | 144.65 | +5.26% | |
| 143.93 | 143.93 | 136.03 | 137.42 | -2.81% | |
| 139.64 | 142.62 | 139.00 | 141.39 | +0.50% | |
| 145.27 | 147.29 | 140.07 | 140.68 | -5.02% | |
| 144.71 | 148.53 | 143.10 | 148.11 | +4.71% | |
| 135.33 | 143.04 | 135.33 | 141.45 | +2.51% | |
| 136.71 | 142.41 | 135.50 | 137.98 | +4.48% | |
| 137.45 | 138.72 | 129.54 | 132.06 | -2.48% | |
| 135.70 | 138.46 | 134.21 | 135.42 | -4.22% | |
| 141.78 | 145.16 | 141.17 | 141.39 | -2.13% | |
| 144.31 | 146.74 | 142.53 | 144.47 | +0.27% | |
| 137.00 | 144.85 | 136.96 | 144.08 | +5.95% | |
| 138.99 | 142.17 | 133.88 | 135.99 | -1.74% | |
| 143.42 | 143.75 | 138.08 | 138.40 | -3.47% | |
| 146.38 | 146.85 | 142.27 | 143.37 | -2.85% | |
| 145.74 | 151.14 | 145.45 | 147.58 | +1.62% | |
| 139.36 | 146.22 | 135.20 | 145.23 | +0.72% | |
| 146.55 | 148.50 | 142.46 | 144.19 | -4.13% | |
| 157.74 | 160.10 | 146.02 | 150.40 | -6.06% | |
| 162.73 | 162.73 | 157.16 | 160.11 | -0.71% | |
| 157.26 | 162.81 | 154.00 | 161.26 | -3.20% | |
| 161.09 | 168.92 | 159.28 | 166.59 | +2.16% | |
| 159.08 | 164.05 | 156.45 | 163.06 | +1.12% | |
| 160.61 | 161.44 | 154.38 | 161.26 | -0.17% | |
| 157.47 | 163.28 | 156.00 | 161.53 | +4.17% | |
| 145.45 | 155.28 | 145.45 | 155.07 | +6.07% | |
| 148.96 | 148.96 | 143.29 | 146.19 | -1.91% | |
| 149.37 | 150.82 | 145.51 | 149.03 | -1.21% | |
| 150.13 | 152.07 | 148.39 | 150.85 | -1.48% | |
| 153.39 | 159.03 | 151.42 | 153.11 | -0.13% | |
| 157.09 | 157.09 | 145.99 | 153.31 | -3.99% | |
| 157.00 | 162.29 | 154.37 | 159.68 | +0.43% | |
| 161.83 | 172.03 | 158.24 | 159.00 | +1.20% | |
| 153.20 | 157.56 | 148.90 | 157.11 | +4.32% | |
| 151.05 | 152.39 | 148.61 | 150.60 | +0.23% | |
| 151.01 | 152.44 | 149.83 | 150.26 | -0.73% | |
| 147.09 | 152.79 | 147.09 | 151.37 | +3.80% | |
| 148.89 | 151.42 | 144.62 | 145.83 | -3.83% | |
| 147.29 | 152.13 | 146.01 | 151.63 | +4.57% | |
| 141.60 | 145.46 | 140.77 | 145.01 | +3.35% | |
| 137.38 | 141.09 | 136.64 | 140.31 | +1.47% | |
| 138.27 | 141.67 | 135.31 | 138.28 | -2.56% | |
| 137.14 | 142.02 | 135.59 | 141.92 | +4.95% | |
| 136.15 | 136.70 | 132.48 | 135.22 | +0.43% | |
| 135.90 | 135.90 | 132.01 | 134.64 | -0.92% | |
| 137.50 | 137.50 | 134.17 | 135.89 | +0.58% | |
| 139.14 | 141.42 | 130.50 | 135.11 | -9.19% | |
| 150.30 | 152.99 | 148.12 | 148.78 | -0.23% | |
| 147.50 | 149.49 | 146.44 | 149.12 | +2.44% | |
| 145.07 | 149.00 | 144.63 | 145.57 | -0.23% | |
| 148.33 | 148.85 | 145.81 | 145.91 | -2.20% | |
| 147.32 | 151.02 | 147.32 | 149.19 | +1.37% | |
| 144.49 | 148.25 | 143.21 | 147.18 | +5.31% | |
| 140.71 | 141.03 | 138.80 | 139.76 | +0.16% | |
| 138.37 | 141.39 | 138.00 | 139.53 | +1.13% | |
| 137.13 | 138.12 | 134.86 | 137.97 | +1.28% | |
| 130.41 | 136.34 | 130.41 | 136.22 | +3.16% | |
| 133.62 | 134.31 | 129.81 | 132.05 | -1.92% | |
| 129.41 | 134.69 | 129.41 | 134.64 | +3.81% | |
| 129.18 | 132.03 | 129.18 | 129.70 | +0.91% | |
| 125.53 | 128.78 | 125.02 | 128.53 | +3.39% | |
| 126.66 | 126.70 | 124.32 | 124.32 | -1.80% | |
| 127.70 | 127.92 | 125.91 | 126.60 | -0.14% | |
| 127.76 | 127.76 | 125.53 | 126.78 | -1.64% | |
| 128.89 | 129.00 | 127.13 | 128.90 | +0.74% | |
| 127.46 | 128.69 | 127.46 | 127.95 | -0.50% | |
| 128.04 | 129.78 | 127.33 | 128.59 | +0.09% | |
| 128.59 | 130.23 | 127.68 | 128.47 | +1.43% | |
| 124.04 | 127.09 | 124.04 | 126.66 | +1.41% | |
| 124.74 | 126.31 | 121.06 | 124.90 | +0.56% | |
| 125.69 | 129.70 | 124.21 | 124.21 | -1.26% | |
| 126.28 | 126.98 | 124.64 | 125.79 | -0.16% | |
| 128.99 | 128.99 | 124.47 | 125.99 | -1.44% | |
| 131.25 | 132.03 | 127.50 | 127.83 | -2.13% | |
| 127.42 | 131.13 | 127.42 | 130.61 | +2.48% | |
| 124.45 | 129.33 | 123.80 | 127.45 | +2.36% | |
| 122.28 | 125.91 | 121.45 | 124.51 | +1.03% | |
| 125.91 | 125.91 | 122.48 | 123.24 | -1.60% | |
| 124.33 | 127.88 | 121.31 | 125.25 | +1.50% | |
| 124.36 | 124.80 | 122.04 | 123.40 | -1.85% | |
| 122.25 | 125.92 | 117.17 | 125.73 | +2.97% | |
| 122.63 | 122.78 | 120.53 | 122.10 | +0.23% | |
| 120.50 | 122.18 | 119.63 | 121.82 | -0.30% | |
| 121.66 | 122.95 | 120.28 | 122.19 | +1.16% | |
| 118.15 | 123.26 | 118.15 | 120.79 | +0.04% | |
| 118.43 | 122.26 | 118.43 | 120.74 | +2.49% | |
| 116.02 | 120.39 | 116.02 | 117.81 | +0.29% | |
| 114.41 | 120.19 | 113.83 | 117.47 | +3.42% | |
| 115.56 | 117.60 | 112.87 | 113.58 | -0.80% | |
| 114.95 | 116.59 | 113.88 | 114.50 | +0.58% | |
| 112.56 | 114.26 | 110.69 | 113.84 | +0.81% | |
| 116.18 | 116.80 | 112.85 | 112.92 | -2.99% | |
| 115.66 | 116.75 | 114.93 | 116.40 | -0.80% | |
| 119.49 | 120.79 | 116.33 | 117.34 | -1.99% | |
| 120.78 | 123.15 | 119.72 | 119.72 | 0.00% | |
| 117.79 | 119.97 | 116.55 | 119.72 | +1.31% | |
| 117.65 | 119.73 | 117.04 | 118.17 | +1.77% | |
| 113.97 | 116.27 | 111.44 | 116.11 | +0.84% | |
| 114.52 | 116.62 | 112.25 | 115.14 | -0.71% | |
| 112.05 | 116.63 | 111.62 | 115.96 | +4.00% | |
| 112.15 | 114.45 | 111.02 | 111.50 | -2.59% | |
| 114.63 | 114.64 | 111.01 | 114.47 | -0.14% | |
| 115.03 | 115.92 | 112.75 | 114.63 | -0.76% | |
| 113.51 | 115.92 | 109.61 | 115.51 | -0.53% | |
| 124.29 | 129.01 | 114.57 | 116.12 | -13.27% | |
| 132.50 | 135.33 | 131.15 | 133.89 | +1.29% | |
| 134.40 | 134.56 | 131.71 | 132.19 | -1.64% | |
| 133.00 | 135.14 | 132.13 | 134.39 | +1.82% | |
| 130.00 | 132.00 | 130.00 | 131.99 | +2.17% | |
| 128.87 | 130.51 | 128.02 | 129.19 | -1.01% | |
| 132.61 | 134.23 | 129.38 | 130.51 | -2.82% | |
| 130.00 | 134.51 | 130.00 | 134.30 | +4.23% | |
| 126.16 | 129.15 | 124.99 | 128.85 | +0.80% | |
| 128.89 | 131.95 | 127.70 | 127.83 | -0.66% | |
| 128.56 | 130.72 | 126.00 | 128.68 | +1.05% | |
| 124.49 | 129.09 | 122.48 | 127.34 | +1.53% | |
| 123.04 | 126.42 | 122.00 | 125.42 | +6.20% | |
| 125.57 | 127.72 | 118.04 | 118.10 | -5.78% | |
| 127.86 | 130.00 | 123.74 | 125.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTRN chart for longer ranges.