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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.78$37.58169,100——
2012-12-28$25.20$36.7389,100——
2012-12-27$25.36$36.9781,500——
2012-12-26$25.35$36.9592,100——
2012-12-24$25.45$37.1069,800——
2012-12-21$25.44$37.08507,000——
2012-12-20$24.86$36.24217,200——
2012-12-19$23.79$34.68127,300——
2012-12-18$23.31$33.98145,900——
2012-12-17$22.35$32.5886,600——
2012-12-14$22.12$32.2569,200——
2012-12-13$21.88$31.9069,500——
2012-12-12$21.58$31.46181,000——
2012-12-11$21.53$31.38271,500——
2012-12-10$21.57$31.4468,200——
2012-12-07$21.00$30.6147,300——
2012-12-06$20.80$30.3259,500——
2012-12-05$20.90$30.47167,500——
2012-12-04$20.92$30.50115,600——
2012-12-03$20.03$29.2098,500——
2012-11-30$20.50$29.88150,900——
2012-11-29$20.59$30.01153,000——
2012-11-28$20.12$29.33154,000——
2012-11-27$19.97$29.11164,600——
2012-11-26$20.18$29.4270,900——
2012-11-23$20.10$29.3034,400——
2012-11-21$19.84$28.92105,100——
2012-11-20$19.73$28.7669,200——
2012-11-19$19.66$28.66174,100——
2012-11-16$19.47$28.38257,000——
2012-11-15$19.22$28.02322,800——
2012-11-14$19.83$28.91281,700——
2012-11-13$20.45$29.70138,800——
2012-11-12$21.04$30.56127,300——
2012-11-09$20.54$29.83245,300——
2012-11-08$20.24$29.40106,500——
2012-11-07$20.78$30.18148,100——
2012-11-06$21.28$30.91101,200——
2012-11-05$21.14$30.7068,300——
2012-11-02$21.32$30.9677,200——
2012-11-01$21.49$31.21160,600——
2012-10-31$20.95$30.4370,600——
2012-10-26$21.41$31.1093,900——
2012-10-25$21.47$31.18171,500——
2012-10-24$21.99$31.94101,100——
2012-10-23$22.93$33.3081,600——
2012-10-22$23.95$34.78102,600——
2012-10-19$23.87$34.6790,700——
2012-10-18$24.07$34.96186,900——
2012-10-17$23.67$34.3869,400——
2012-10-16$23.23$33.7479,400——
2012-10-15$23.23$33.7452,200——
2012-10-12$23.25$33.7757,600——
2012-10-11$23.78$34.5459,200——
2012-10-10$23.73$34.4769,000——
2012-10-09$23.82$34.6042,900——
2012-10-08$23.91$34.7333,500——
2012-10-05$23.80$34.5752,000——
2012-10-04$24.01$34.8772,200——
2012-10-03$23.46$34.0782,100——
2012-10-02$24.17$35.1067,700——
2012-10-01$24.09$34.9973,600——
2012-09-28$23.80$34.5789,300——
2012-09-27$24.05$34.9383,800——
2012-09-26$24.00$34.8680,800——
2012-09-25$23.75$34.49101,800——
2012-09-24$24.15$35.0896,400——
2012-09-21$23.63$34.32367,000——
2012-09-20$23.94$34.7797,800——
2012-09-19$23.72$34.45112,600——
2012-09-18$24.03$34.9098,800——
2012-09-17$24.10$35.0080,600——
2012-09-14$25.15$36.53113,100——
2012-09-13$24.61$35.7494,400——
2012-09-12$23.68$34.3987,100——
2012-09-11$23.45$34.0673,700——
2012-09-10$23.39$33.97103,800——
2012-09-07$23.36$33.9379,700——
2012-09-06$22.25$32.32101,500——
2012-09-05$21.22$30.8267,600——
2012-09-04$21.36$31.02152,700——
2012-08-31$21.24$30.85122,900——
2012-08-30$21.09$30.6385,100——
2012-08-29$21.11$30.6687,500——
2012-08-28$21.02$30.53104,900——
2012-08-27$20.99$30.4997,900——
2012-08-24$21.10$30.6557,600——
2012-08-23$21.02$30.53186,200——
2012-08-22$21.14$30.7049,500——
2012-08-21$21.06$30.59192,400——
2012-08-20$20.85$30.2880,100——
2012-08-17$20.56$29.8686,100——
2012-08-16$20.49$29.7698,600——
2012-08-15$19.94$28.96165,300——
2012-08-14$19.77$28.60113,900——
2012-08-13$19.83$28.69110,800——
2012-08-10$20.21$29.2474,200——
2012-08-09$20.01$28.95157,300——
2012-08-08$19.92$28.8280,900——
2012-08-07$19.96$28.88152,700——
2012-08-06$19.98$28.91131,900——
2012-08-03$19.99$28.92128,500——
2012-08-02$19.04$27.55109,400——
2012-08-01$19.55$28.29182,700——
2012-07-31$19.63$28.40188,500——
2012-07-30$19.38$28.04195,900——
2012-07-27$20.13$29.13262,400——
2012-07-26$19.77$28.60383,000——
2012-07-25$19.52$28.24110,000——
2012-07-24$19.42$28.10123,300——
2012-07-23$19.62$28.3956,200——
2012-07-20$20.05$29.01131,900——
2012-07-19$19.84$28.7191,600——
2012-07-18$19.92$28.8267,100——
2012-07-17$19.64$28.42104,700——
2012-07-16$19.91$28.8152,600——
2012-07-13$20.20$29.2394,200——
2012-07-12$19.72$28.53163,800——
2012-07-11$19.89$28.78129,000——
2012-07-10$20.22$29.26166,700——
2012-07-09$21.43$31.01253,900——
2012-07-06$22.01$31.8555,300——
2012-07-05$22.68$32.82116,000——
2012-07-03$22.86$33.0878,400——
2012-07-02$22.55$32.6381,400——
2012-06-29$23.03$33.32116,500——
2012-06-28$21.95$31.7671,300——
2012-06-27$21.70$31.4060,400——
2012-06-26$20.95$30.31107,600——
2012-06-25$21.00$30.38126,000——
2012-06-22$21.99$31.82157,600——
2012-06-21$21.73$31.4499,700——
2012-06-20$23.07$33.3890,300——
2012-06-19$23.63$34.19104,600——
2012-06-18$22.09$31.9673,600——
2012-06-15$22.46$32.50232,300——
2012-06-14$22.35$32.3468,300——
2012-06-13$22.12$32.0098,700——
2012-06-12$22.50$32.5590,600——
2012-06-11$21.65$31.32105,900——
2012-06-08$22.35$32.34104,700——
2012-06-07$22.23$32.16112,700——
2012-06-06$22.42$32.4479,100——
2012-06-05$21.49$31.09108,600——
2012-06-04$20.83$30.14204,700——
2012-06-01$21.24$30.73148,800——
2012-05-31$22.09$31.96106,200——
2012-05-30$22.73$32.8990,600——
2012-05-29$23.52$34.0395,900——
2012-05-25$22.85$33.0686,900——
2012-05-24$23.07$33.38131,800——
2012-05-23$23.10$33.42157,000——
2012-05-22$22.89$33.12187,000——
2012-05-21$23.40$33.86156,100——
2012-05-18$23.11$33.44193,400——
2012-05-17$23.08$33.39212,700——
2012-05-16$23.42$33.8971,000——
2012-05-15$23.98$34.59196,000——
2012-05-14$24.00$34.62149,300——
2012-05-11$24.13$34.80134,000——
2012-05-10$24.00$34.62113,700——
2012-05-09$24.00$34.62199,000——
2012-05-08$24.01$34.63187,300——
2012-05-07$23.55$33.97199,000——
2012-05-04$23.83$34.37195,400——
2012-05-03$24.32$35.08190,800——
2012-05-02$24.50$35.34212,000——
2012-05-01$24.63$35.53139,400——
2012-04-30$24.71$35.64266,000——
2012-04-27$25.15$36.28289,800——
2012-04-26$25.60$36.92351,400——
2012-04-25$25.79$37.20120,900——
2012-04-24$25.58$36.90169,700——
2012-04-23$25.40$36.64135,400——
2012-04-20$25.73$37.11254,200——
2012-04-19$25.97$37.4678,500——
2012-04-18$26.25$37.86110,800——
2012-04-17$26.97$38.90162,000——
2012-04-16$26.22$37.8268,400——
2012-04-13$26.24$37.8592,300——
2012-04-12$27.08$39.06130,200——
2012-04-11$26.13$37.69175,300——
2012-04-10$25.80$37.21230,800——
2012-04-09$26.06$37.59132,200——
2012-04-05$26.78$38.63135,700——
2012-04-04$27.18$39.20141,600——
2012-04-03$28.18$40.65143,500——
2012-04-02$29.00$41.83221,300——
2012-03-30$28.73$41.44134,800——
2012-03-29$28.40$40.96176,200——
2012-03-28$28.13$40.57103,500——
2012-03-27$28.15$40.6086,900——
2012-03-26$28.65$41.32122,800——
2012-03-23$28.28$40.79140,200——
2012-03-22$27.40$39.52118,500——
2012-03-21$28.24$40.73146,500——
2012-03-20$28.26$40.76140,200——
2012-03-19$28.69$41.38152,300——
2012-03-16$27.77$40.05389,800——
2012-03-15$27.88$40.21109,300——
2012-03-14$27.60$39.81155,200——
2012-03-13$28.15$40.60218,700——
2012-03-12$27.31$39.39145,700——
2012-03-09$27.77$40.05211,700——
2012-03-08$27.12$39.12134,400——
2012-03-07$26.11$37.66378,100——
2012-03-06$26.38$38.05194,500——
2012-03-05$27.80$40.10172,200——
2012-03-02$28.28$40.79267,900——
2012-03-01$29.45$42.48197,000——
2012-02-29$29.35$42.33191,700——
2012-02-28$30.53$44.03175,400——
2012-02-27$30.93$44.61226,100——
2012-02-24$31.59$45.56147,800——
2012-02-23$31.40$45.29111,400——
2012-02-22$31.38$45.2686,000——
2012-02-21$31.79$45.8581,900——
2012-02-17$31.02$44.7494,100——
2012-02-16$31.38$45.26115,600——
2012-02-15$29.61$42.71124,200——
2012-02-14$30.17$43.52140,400——
2012-02-13$30.30$43.70103,400——
2012-02-10$29.61$42.71150,400——
2012-02-09$30.50$43.99249,200——
2012-02-08$31.29$45.13355,000——
2012-02-07$31.88$45.98107,200——
2012-02-06$32.04$46.2182,200——
2012-02-03$32.16$46.39150,400——
2012-02-02$31.04$44.77137,700——
2012-02-01$31.34$45.20175,100——
2012-01-31$29.41$42.42132,700——
2012-01-30$28.83$41.58227,000——
2012-01-27$29.05$41.9069,400——
2012-01-26$29.05$41.90126,700——
2012-01-25$29.12$42.00159,700——
2012-01-24$27.76$40.0498,200——
2012-01-23$27.38$39.4994,400——
2012-01-20$26.88$38.77124,500——
2012-01-19$26.91$38.81125,800——
2012-01-18$26.59$38.35174,300——
2012-01-17$25.68$37.04186,100——
2012-01-13$26.07$37.60133,800——
2012-01-12$27.00$38.9462,900——
2012-01-11$26.73$38.55146,200——
2012-01-10$26.78$38.63123,200——
2012-01-09$25.68$37.0486,100——
2012-01-06$25.47$36.74117,200——
2012-01-05$25.38$36.6199,800——
2012-01-04$25.84$37.27226,500——
2012-01-03$26.33$37.98123,900——