NYSE:MTRN | Historical Stock Price | MATERION Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.73$11.78$29.31$72.95$181.56$451.891980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$26.75$27.2233,900——
1986-12-30$26.38$26.8445,300——
1986-12-29$26.50$26.9645,300——
1986-12-26$26.38$26.8414,900——
1986-12-24$26.38$26.8487,100——
1986-12-23$26.00$26.46114,400——
1986-12-22$26.63$27.0953,900——
1986-12-19$26.63$27.0957,800——
1986-12-18$25.88$26.3330,200——
1986-12-17$26.50$26.9624,500——
1986-12-16$26.63$27.0932,100——
1986-12-15$26.50$26.9642,900——
1986-12-12$26.88$27.3549,700——
1986-12-11$26.88$27.3534,100——
1986-12-10$26.75$27.229,700——
1986-12-09$26.50$26.9612,200——
1986-12-08$27.25$27.7315,800——
1986-12-05$27.63$27.9715,500——
1986-12-04$28.00$28.3536,100——
1986-12-03$28.38$28.7314,400——
1986-12-02$28.75$29.10186,000——
1986-12-01$27.88$28.2213,800——
1986-11-28$28.13$28.4711,800——
1986-11-26$28.00$28.356,100——
1986-11-25$27.75$28.0943,500——
1986-11-24$27.88$28.2247,500——
1986-11-21$27.88$28.2230,600——
1986-11-20$28.00$28.3570,300——
1986-11-19$27.50$27.8435,800——
1986-11-18$28.00$28.3535,200——
1986-11-17$28.00$28.358,900——
1986-11-14$28.13$28.4724,800——
1986-11-13$28.13$28.4791,400——
1986-11-12$28.00$28.3552,000——
1986-11-11$27.00$27.3311,700——
1986-11-10$27.38$27.7116,100——
1986-11-07$27.25$27.5921,500——
1986-11-06$27.38$27.7126,100——
1986-11-05$27.63$27.9772,200——
1986-11-04$26.00$26.32288,400——
1986-11-03$26.25$26.5722,000——
1986-10-31$26.50$26.8353,000——
1986-10-30$26.75$27.0830,500——
1986-10-29$26.25$26.5714,400——
1986-10-28$27.25$27.5911,200——
1986-10-27$27.25$27.5942,100——
1986-10-24$26.00$26.3243,100——
1986-10-23$26.63$26.9550,100——
1986-10-22$26.38$26.709,100——
1986-10-21$26.63$26.9519,200——
1986-10-20$27.00$27.3312,400——
1986-10-17$27.38$27.7116,500——
1986-10-16$27.63$27.9730,000——
1986-10-15$27.88$28.2211,400——
1986-10-14$27.63$27.9727,700——
1986-10-13$27.50$27.8415,400——
1986-10-10$27.88$28.2214,000——
1986-10-09$27.75$28.0952,800——
1986-10-08$28.00$28.3517,700——
1986-10-07$27.88$28.2212,400——
1986-10-06$27.63$27.9724,900——
1986-10-03$28.00$28.356,900——
1986-10-02$27.75$28.0917,900——
1986-10-01$28.25$28.6051,400——
1986-09-30$28.00$28.3514,200——
1986-09-29$28.25$28.609,800——
1986-09-26$28.00$28.3543,500——
1986-09-25$27.75$28.098,000——
1986-09-24$28.25$28.6020,500——
1986-09-23$28.63$28.9821,300——
1986-09-22$28.50$28.8517,000——
1986-09-19$28.00$28.3515,400——
1986-09-18$28.13$28.4711,600——
1986-09-17$28.63$28.9828,900——
1986-09-16$27.88$28.2225,700——
1986-09-15$28.63$28.9871,600——
1986-09-12$29.13$29.48202,400——
1986-09-11$29.00$29.3631,000——
1986-09-10$30.88$31.261,000——
1986-09-09$31.00$31.38196,800——
1986-09-08$31.38$31.7632,100——
1986-09-05$31.75$32.0029,900——
1986-09-04$30.88$31.1237,000——
1986-09-03$30.38$30.6122,500——
1986-09-02$30.88$31.1211,000——
1986-08-29$31.00$31.2429,500——
1986-08-28$29.75$29.9846,900——
1986-08-27$30.13$30.3642,900——
1986-08-26$30.75$30.9941,500——
1986-08-25$31.13$31.3740,200——
1986-08-22$31.13$31.3722,500——
1986-08-21$30.00$30.246,300——
1986-08-20$30.13$30.3635,200——
1986-08-19$30.13$30.36132,100——
1986-08-18$29.75$29.987,800——
1986-08-15$29.88$30.1116,700——
1986-08-14$29.88$30.1116,500——
1986-08-13$30.13$30.3673,900——
1986-08-12$29.88$30.1143,100——
1986-08-11$29.50$29.7328,400——
1986-08-08$29.63$29.8640,400——
1986-08-07$28.75$28.9852,700——
1986-08-06$28.00$28.2268,300——
1986-08-05$27.50$27.7281,600——
1986-08-04$27.50$27.7242,500——
1986-08-01$28.25$28.4713,800——
1986-07-31$28.50$28.7219,700——
1986-07-30$27.50$27.7235,400——
1986-07-29$27.25$27.4673,500——
1986-07-28$27.50$27.7228,600——
1986-07-25$27.75$27.9777,200——
1986-07-24$28.13$28.35110,000——
1986-07-23$27.00$27.2189,900——
1986-07-22$26.50$26.7141,200——
1986-07-21$26.13$26.3322,600——
1986-07-18$26.63$26.8311,200——
1986-07-17$27.13$27.34147,100——
1986-07-16$26.75$26.96122,200——
1986-07-15$27.38$27.5937,200——
1986-07-14$28.38$28.6062,600——
1986-07-11$29.50$29.7376,700——
1986-07-10$29.50$29.7338,600——
1986-07-09$30.50$30.7415,700——
1986-07-08$29.50$29.7373,100——
1986-07-07$31.25$31.5023,100——
1986-07-03$31.88$32.1315,000——
1986-07-02$32.00$32.2544,500——
1986-07-01$31.00$31.2425,000——
1986-06-30$31.50$31.7515,800——
1986-06-27$31.88$32.139,200——
1986-06-26$32.00$32.2510,400——
1986-06-25$31.38$31.6212,200——
1986-06-24$31.50$31.7541,000——
1986-06-23$31.25$31.5024,000——
1986-06-20$31.50$31.7520,100——
1986-06-19$31.75$32.0017,400——
1986-06-18$32.00$32.2522,400——
1986-06-17$33.00$33.2616,300——
1986-06-16$34.13$34.3910,800——
1986-06-13$34.00$34.2714,000——
1986-06-12$34.13$34.3944,900——
1986-06-11$33.25$33.5137,100——
1986-06-10$32.13$32.3844,500——
1986-06-09$32.00$32.2591,000——
1986-06-06$32.75$32.8711,400——
1986-06-05$33.63$33.754,700——
1986-06-04$34.00$34.1280,800——
1986-06-03$34.63$34.7554,500——
1986-06-02$33.88$34.0091,400——
1986-05-30$33.25$33.37157,100——
1986-05-29$33.50$33.6244,400——
1986-05-28$33.38$33.4948,100——
1986-05-27$33.13$33.2429,500——
1986-05-23$33.38$33.4933,800——
1986-05-22$33.63$33.7514,500——
1986-05-21$33.50$33.6269,500——
1986-05-20$33.38$33.4954,900——
1986-05-19$33.13$33.2436,300——
1986-05-16$32.88$32.9912,900——
1986-05-15$32.88$32.9916,500——
1986-05-14$33.13$33.2420,500——
1986-05-13$33.13$33.2496,700——
1986-05-12$32.88$32.9949,400——
1986-05-09$33.75$33.8715,100——
1986-05-08$34.13$34.258,400——
1986-05-07$34.13$34.2522,300——
1986-05-06$34.63$34.7530,700——
1986-05-05$34.88$35.0048,800——
1986-05-02$34.63$34.7537,500——
1986-05-01$35.00$35.1336,700——
1986-04-30$36.50$36.6323,700——
1986-04-29$36.63$36.7631,600——
1986-04-28$36.63$36.7631,200——
1986-04-25$36.50$36.6345,700——
1986-04-24$35.88$36.0015,100——
1986-04-23$35.63$35.7556,200——
1986-04-22$36.25$36.38152,200——
1986-04-21$36.00$36.1344,800——
1986-04-18$37.88$38.0111,200——
1986-04-17$37.75$37.8815,300——
1986-04-16$37.88$38.0182,600——
1986-04-15$38.00$38.1416,900——
1986-04-14$38.25$38.3940,000——
1986-04-11$38.00$38.149,200——
1986-04-10$38.25$38.3935,200——
1986-04-09$38.00$38.1460,300——
1986-04-08$38.13$38.2638,000——
1986-04-07$37.63$37.7636,100——
1986-04-04$37.50$37.6315,700——
1986-04-03$38.75$38.8930,100——
1986-04-02$38.75$38.8921,600——
1986-04-01$38.88$39.0122,200——
1986-03-31$38.25$38.398,400——
1986-03-27$38.00$38.1463,900——
1986-03-26$38.63$38.7641,200——
1986-03-25$38.00$38.1436,600——
1986-03-24$38.25$38.3912,000——
1986-03-21$39.25$39.3954,100——
1986-03-20$38.88$39.0164,400——
1986-03-19$37.88$38.0124,000——
1986-03-18$37.50$37.6310,600——
1986-03-17$37.63$37.7661,600——
1986-03-14$37.63$37.76106,000——
1986-03-13$37.13$37.2626,400——
1986-03-12$37.13$37.2627,000——
1986-03-11$37.25$37.3821,200——
1986-03-10$37.38$37.5133,100——
1986-03-07$37.25$37.384,900——
1986-03-06$36.75$36.8840,100——
1986-03-05$36.50$36.5018,400——
1986-03-04$35.88$35.8717,600——
1986-03-03$34.88$34.8783,500——
1986-02-28$35.38$35.3735,400——
1986-02-27$35.75$35.7534,700——
1986-02-26$35.75$35.7525,500——
1986-02-25$36.00$36.0041,300——
1986-02-24$36.50$36.5084,100——
1986-02-21$36.13$36.1223,300——
1986-02-20$35.63$35.6251,500——
1986-02-19$36.25$36.2574,000——
1986-02-18$37.25$37.2533,700——
1986-02-14$37.88$37.8719,700——
1986-02-13$38.25$38.255,300——
1986-02-12$37.88$37.8714,600——
1986-02-11$37.25$37.2523,200——
1986-02-10$37.25$37.2518,200——
1986-02-07$37.63$37.6252,000——
1986-02-06$37.50$37.5018,200——
1986-02-05$35.88$35.8779,600——
1986-02-04$35.88$35.8729,600——
1986-02-03$34.75$34.7516,900——
1986-01-31$34.88$34.8727,500——
1986-01-30$34.00$34.0013,900——
1986-01-29$35.38$35.3728,200——
1986-01-28$35.50$35.5022,900——
1986-01-27$35.25$35.2521,500——
1986-01-24$35.13$35.1212,200——
1986-01-23$35.38$35.3766,400——
1986-01-22$35.00$35.00123,800——
1986-01-21$35.38$35.3772,600——
1986-01-20$35.13$35.126,100——
1986-01-17$35.38$35.3729,700——
1986-01-16$35.00$35.0031,200——
1986-01-15$34.75$34.7530,100——
1986-01-14$34.00$34.0030,200——
1986-01-13$33.50$33.5011,600——
1986-01-10$33.38$33.3718,200——
1986-01-09$33.63$33.6241,400——
1986-01-08$35.50$35.50114,100——
1986-01-07$36.00$36.0018,800——
1986-01-06$35.00$35.0020,400——
1986-01-03$34.88$34.8721,800——
1986-01-02$34.38$34.3731,100——