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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.45$92.94124,300——
2019-12-30$59.26$92.6454,300——
2019-12-27$59.22$92.5841,500——
2019-12-26$59.40$92.8666,500——
2019-12-24$59.71$93.3552,600——
2019-12-23$59.37$92.8162,700——
2019-12-20$59.00$92.24239,200——
2019-12-19$59.00$92.24227,700——
2019-12-18$59.41$92.8889,500——
2019-12-17$59.63$93.2296,700——
2019-12-16$59.29$92.69147,400——
2019-12-13$59.72$93.36128,300——
2019-12-12$60.84$95.11136,600——
2019-12-11$60.13$94.0063,600——
2019-12-10$59.39$92.8571,800——
2019-12-09$59.37$92.81120,100——
2019-12-06$59.26$92.64141,400——
2019-12-05$58.13$90.88121,300——
2019-12-04$58.40$91.3090,200——
2019-12-03$57.65$90.1370,700——
2019-12-02$58.48$91.4293,500——
2019-11-29$58.86$92.0230,200——
2019-11-27$59.85$93.5789,200——
2019-11-26$58.83$91.9786,400——
2019-11-25$59.18$92.5287,100——
2019-11-22$57.64$90.1190,000——
2019-11-21$57.37$89.69209,500——
2019-11-20$58.14$90.8982,300——
2019-11-19$58.23$91.03128,400——
2019-11-18$58.42$91.3367,500——
2019-11-15$59.58$93.1492,300——
2019-11-14$58.62$91.6478,100——
2019-11-13$58.09$90.81185,600——
2019-11-12$58.79$91.9189,100——
2019-11-11$57.48$89.8674,000——
2019-11-08$59.07$92.3552,200——
2019-11-07$59.16$92.4969,400——
2019-11-06$59.70$93.16146,400——
2019-11-05$59.45$92.77101,900——
2019-11-04$58.33$91.02102,700——
2019-11-01$57.72$90.0781,200——
2019-10-31$56.84$88.70108,200——
2019-10-30$57.67$89.9969,400——
2019-10-29$57.64$89.9499,800——
2019-10-28$57.29$89.40117,600——
2019-10-25$56.09$87.53112,600——
2019-10-24$58.74$91.66414,400——
2019-10-23$61.73$96.3382,000——
2019-10-22$61.33$95.7043,900——
2019-10-21$61.46$95.9160,600——
2019-10-18$61.52$96.0071,100——
2019-10-17$62.28$97.1889,600——
2019-10-16$62.03$96.7977,100——
2019-10-15$61.89$96.58139,600——
2019-10-14$61.20$95.50101,900——
2019-10-11$61.46$95.9198,600——
2019-10-10$58.41$91.1593,400——
2019-10-09$58.22$90.8560,600——
2019-10-08$58.06$90.6077,000——
2019-10-07$58.66$91.54107,400——
2019-10-04$58.72$91.6385,700——
2019-10-03$58.79$91.74141,900——
2019-10-02$59.07$92.18108,700——
2019-10-01$60.14$93.85132,400——
2019-09-30$61.36$95.75128,500——
2019-09-27$61.69$96.2681,400——
2019-09-26$60.83$94.9276,900——
2019-09-25$62.39$97.3695,100——
2019-09-24$61.22$95.53143,500——
2019-09-23$63.81$99.5751,700——
2019-09-20$64.02$99.90191,500——
2019-09-19$64.42$100.5290,500——
2019-09-18$65.19$101.73111,200——
2019-09-17$66.22$103.3399,400——
2019-09-16$66.89$104.3888,200——
2019-09-13$67.27$104.97238,100——
2019-09-12$66.31$103.47132,000——
2019-09-11$65.26$101.83176,100——
2019-09-10$64.08$99.99109,700——
2019-09-09$62.77$97.9589,500——
2019-09-06$61.48$95.94109,500——
2019-09-05$61.34$95.72108,900——
2019-09-04$59.71$93.1785,000——
2019-09-03$58.05$90.58132,100——
2019-08-30$58.84$91.82104,600——
2019-08-29$59.28$92.50167,500——
2019-08-28$59.03$92.1162,600——
2019-08-27$57.86$90.2968,400——
2019-08-26$58.29$90.9672,400——
2019-08-23$57.93$90.40135,600——
2019-08-22$60.86$94.9782,400——
2019-08-21$61.30$95.66123,000——
2019-08-20$60.17$93.89128,900——
2019-08-19$60.38$94.05112,400——
2019-08-16$59.12$92.0979,400——
2019-08-15$57.85$90.1186,000——
2019-08-14$57.76$89.9790,300——
2019-08-13$59.42$92.55131,400——
2019-08-12$57.89$90.17127,400——
2019-08-09$58.99$91.88112,800——
2019-08-08$60.00$93.46149,900——
2019-08-07$59.18$92.18154,200——
2019-08-06$58.98$91.87146,000——
2019-08-05$58.37$90.92124,800——
2019-08-02$59.24$92.27118,000——
2019-08-01$61.43$95.68157,100——
2019-07-31$62.13$96.77277,500——
2019-07-30$62.25$96.96193,200——
2019-07-29$63.30$98.60194,800——
2019-07-26$63.05$98.21189,800——
2019-07-25$60.73$94.59267,900——
2019-07-24$63.35$98.67225,000——
2019-07-23$62.85$97.90114,200——
2019-07-22$62.81$97.83111,000——
2019-07-19$63.24$98.50175,900——
2019-07-18$62.96$98.07119,800——
2019-07-17$62.80$97.82121,100——
2019-07-16$64.15$99.92136,800——
2019-07-15$64.06$99.78183,400——
2019-07-12$64.04$99.75121,900——
2019-07-11$64.34$100.2287,200——
2019-07-10$64.37$100.26102,800——
2019-07-09$64.26$100.09184,600——
2019-07-08$65.46$101.96119,100——
2019-07-05$66.13$103.0098,400——
2019-07-03$66.72$103.9284,100——
2019-07-02$66.19$103.1075,600——
2019-07-01$66.65$103.81104,400——
2019-06-28$67.81$105.62492,700——
2019-06-27$65.20$101.56111,300——
2019-06-26$64.94$101.15106,500——
2019-06-25$65.60$102.18180,200——
2019-06-24$65.15$101.48140,000——
2019-06-21$67.10$104.52251,000——
2019-06-20$67.48$105.11204,600——
2019-06-19$66.33$103.32179,400——
2019-06-18$67.84$105.67133,900——
2019-06-17$64.67$100.73136,600——
2019-06-14$62.69$97.6560,900——
2019-06-13$64.37$100.2685,600——
2019-06-12$63.71$99.2492,500——
2019-06-11$65.19$101.5490,100——
2019-06-10$63.96$99.6271,300——
2019-06-07$62.79$97.80124,200——
2019-06-06$63.48$98.88172,000——
2019-06-05$63.41$98.7770,100——
2019-06-04$63.16$98.38169,700——
2019-06-03$61.87$96.37151,800——
2019-05-31$60.45$94.16155,100——
2019-05-30$62.04$96.6387,800——
2019-05-29$63.64$99.13140,300——
2019-05-28$64.06$99.78156,200——
2019-05-24$63.85$99.45117,600——
2019-05-23$63.33$98.6464,300——
2019-05-22$65.86$102.58200,700——
2019-05-21$64.94$101.15201,200——
2019-05-20$63.78$99.34168,000——
2019-05-17$66.38$103.3984,100——
2019-05-16$66.47$103.3687,400——
2019-05-15$66.13$102.8377,400——
2019-05-14$66.40$103.2589,900——
2019-05-13$66.47$103.3691,600——
2019-05-10$68.09$105.8877,000——
2019-05-09$68.92$107.17129,300——
2019-05-08$68.79$106.97140,400——
2019-05-07$70.65$109.86155,100——
2019-05-06$70.96$110.34176,900——
2019-05-03$70.40$109.47366,000——
2019-05-02$68.31$106.22536,400——
2019-05-01$58.13$90.39246,200——
2019-04-30$58.03$90.24193,000——
2019-04-29$58.04$90.2556,000——
2019-04-26$57.62$89.60114,200——
2019-04-25$58.02$90.2289,800——
2019-04-24$58.67$91.2398,700——
2019-04-23$59.21$92.07119,500——
2019-04-22$58.50$90.9759,800——
2019-04-18$59.58$92.6553,900——
2019-04-17$60.24$93.67115,800——
2019-04-16$58.89$91.58110,300——
2019-04-15$58.60$91.1260,500——
2019-04-12$58.39$90.8057,500——
2019-04-11$58.28$90.6348,400——
2019-04-10$58.44$90.8899,200——
2019-04-09$57.44$89.3278,100——
2019-04-08$58.29$90.6473,800——
2019-04-05$57.96$90.1385,400——
2019-04-04$57.01$88.65120,600——
2019-04-03$56.79$88.31121,500——
2019-04-02$56.77$88.28127,500——
2019-04-01$57.66$89.6658,300——
2019-03-29$57.06$88.73146,500——
2019-03-28$56.91$88.5077,000——
2019-03-27$55.84$86.8355,700——
2019-03-26$55.75$86.6962,700——
2019-03-25$55.19$85.82137,400——
2019-03-22$54.99$85.5185,600——
2019-03-21$57.36$89.20154,900——
2019-03-20$56.21$87.41116,600——
2019-03-19$56.31$87.5673,400——
2019-03-18$57.14$88.85138,000——
2019-03-15$57.51$89.43217,200——
2019-03-14$56.80$88.3347,400——
2019-03-13$57.44$89.3270,600——
2019-03-12$57.65$89.65186,300——
2019-03-11$57.75$89.80124,300——
2019-03-08$56.70$88.17109,100——
2019-03-07$57.78$89.85145,400——
2019-03-06$58.45$90.89111,900——
2019-03-05$59.56$92.62138,400——
2019-03-04$59.69$92.82198,600——
2019-03-01$58.54$91.0381,700——
2019-02-28$57.78$89.85135,300——
2019-02-27$58.61$91.1483,600——
2019-02-26$57.81$89.90153,800——
2019-02-25$58.75$91.36213,400——
2019-02-22$58.30$90.6685,400——
2019-02-21$57.37$89.2186,800——
2019-02-20$57.94$90.10133,600——
2019-02-19$56.63$87.90154,100——
2019-02-15$56.74$88.07233,200——
2019-02-14$55.64$86.36305,200——
2019-02-13$47.37$73.5383,600——
2019-02-12$47.31$73.4342,100——
2019-02-11$46.97$72.9056,800——
2019-02-08$46.51$72.1968,900——
2019-02-07$46.34$71.9356,900——
2019-02-06$46.93$72.84115,500——
2019-02-05$46.95$72.8788,300——
2019-02-04$47.39$73.56155,700——
2019-02-01$46.92$72.8358,500——
2019-01-31$46.93$72.8481,600——
2019-01-30$47.22$73.2995,200——
2019-01-29$46.67$72.4468,700——
2019-01-28$46.66$72.4270,000——
2019-01-25$47.39$73.5649,500——
2019-01-24$46.74$72.5563,000——
2019-01-23$46.48$72.1491,500——
2019-01-22$47.26$73.3583,700——
2019-01-18$47.90$74.3581,300——
2019-01-17$47.50$73.73121,600——
2019-01-16$46.97$72.9067,100——
2019-01-15$46.54$72.2468,200——
2019-01-14$46.39$72.0079,000——
2019-01-11$46.67$72.4462,300——
2019-01-10$46.55$72.2582,100——
2019-01-09$46.95$72.87120,700——
2019-01-08$46.10$71.55150,800——
2019-01-07$45.75$71.01148,600——
2019-01-04$44.46$69.01161,100——
2019-01-03$42.56$66.06129,100——
2019-01-02$44.93$69.74110,800——