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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$63.72$100.4549,700——
2020-12-30$63.47$100.0647,500——
2020-12-29$61.36$96.7362,000——
2020-12-28$62.12$97.9370,500——
2020-12-24$62.73$98.8937,100——
2020-12-23$63.68$100.3978,600——
2020-12-22$61.60$97.1154,600——
2020-12-21$61.42$96.8264,000——
2020-12-18$62.03$97.79391,700——
2020-12-17$62.47$98.48137,500——
2020-12-16$59.61$93.97118,300——
2020-12-15$59.46$93.73178,100——
2020-12-14$57.25$90.2579,900——
2020-12-11$57.73$91.0182,500——
2020-12-10$58.95$92.9371,300——
2020-12-09$59.48$93.7777,400——
2020-12-08$61.56$97.0474,100——
2020-12-07$61.19$96.4647,600——
2020-12-04$62.18$98.0261,200——
2020-12-03$59.24$93.3926,900——
2020-12-02$60.13$94.7957,800——
2020-12-01$59.00$93.0170,600——
2020-11-30$58.30$91.9174,400——
2020-11-27$60.54$95.4424,400——
2020-11-25$60.37$95.1768,900——
2020-11-24$61.96$97.6891,700——
2020-11-23$60.81$95.8682,500——
2020-11-20$60.16$94.8439,700——
2020-11-19$59.92$94.4661,100——
2020-11-18$60.55$95.4574,000——
2020-11-17$60.39$95.2084,700——
2020-11-16$61.25$96.56103,100——
2020-11-13$58.25$91.8367,400——
2020-11-12$55.46$87.43128,700——
2020-11-11$55.33$87.2252,800——
2020-11-10$56.92$89.73169,300——
2020-11-09$57.34$90.39129,700——
2020-11-06$52.14$82.1960,300——
2020-11-05$51.78$81.6381,900——
2020-11-04$50.39$79.4482,200——
2020-11-03$52.00$81.7988,100——
2020-11-02$51.33$80.74106,000——
2020-10-30$51.19$80.5296,500——
2020-10-29$51.82$81.51107,100——
2020-10-28$50.80$79.91163,300——
2020-10-27$50.86$80.0083,600——
2020-10-26$51.28$80.66163,200——
2020-10-23$53.81$84.6456,000——
2020-10-22$54.67$85.9989,800——
2020-10-21$55.47$87.2551,800——
2020-10-20$55.37$87.0940,200——
2020-10-19$55.13$86.7265,900——
2020-10-16$55.85$87.8547,000——
2020-10-15$55.70$87.6157,800——
2020-10-14$55.86$87.8657,900——
2020-10-13$56.11$88.2655,400——
2020-10-12$57.62$90.6375,400——
2020-10-09$57.50$90.44107,500——
2020-10-08$55.84$87.8373,300——
2020-10-07$54.88$86.32106,900——
2020-10-06$53.72$84.50111,400——
2020-10-05$54.44$85.63101,500——
2020-10-02$54.25$85.33139,900——
2020-10-01$52.44$82.48117,900——
2020-09-30$52.03$81.84117,400——
2020-09-29$52.18$82.08148,300——
2020-09-28$53.91$84.80135,400——
2020-09-25$51.68$81.2998,200——
2020-09-24$50.93$80.1188,200——
2020-09-23$50.00$78.6590,600——
2020-09-22$50.65$79.67186,000——
2020-09-21$51.10$80.38193,700——
2020-09-18$52.00$81.79350,300——
2020-09-17$51.18$80.5071,300——
2020-09-16$51.50$81.01125,600——
2020-09-15$51.59$81.1582,500——
2020-09-14$51.96$81.7395,000——
2020-09-11$50.76$79.8474,100——
2020-09-10$50.50$79.4368,100——
2020-09-09$51.60$81.1678,500——
2020-09-08$51.71$81.3495,400——
2020-09-04$52.79$83.04102,400——
2020-09-03$53.68$84.4473,800——
2020-09-02$56.10$88.2496,300——
2020-09-01$55.18$86.7974,700——
2020-08-31$54.59$85.87154,400——
2020-08-28$56.07$88.1974,600——
2020-08-27$56.12$88.2772,200——
2020-08-26$56.30$88.5682,100——
2020-08-25$57.11$89.8357,600——
2020-08-24$57.39$90.2784,400——
2020-08-21$56.75$89.26106,000——
2020-08-20$57.06$89.7593,400——
2020-08-19$56.64$89.0982,300——
2020-08-18$57.57$90.5596,100——
2020-08-17$58.86$92.5867,700——
2020-08-14$58.64$92.0663,800——
2020-08-13$59.51$93.4260,300——
2020-08-12$60.56$95.0775,300——
2020-08-11$61.72$96.89116,100——
2020-08-10$61.09$95.90181,200——
2020-08-07$58.81$92.3295,100——
2020-08-06$58.54$91.90103,000——
2020-08-05$58.60$91.99136,300——
2020-08-04$57.50$90.27130,800——
2020-08-03$58.31$91.5489,100——
2020-07-31$57.42$90.14167,600——
2020-07-30$58.44$91.74126,100——
2020-07-29$58.30$91.52125,900——
2020-07-28$57.34$90.02123,100——
2020-07-27$58.28$91.49138,700——
2020-07-24$58.17$91.32133,200——
2020-07-23$61.33$96.28142,100——
2020-07-22$61.73$96.9189,900——
2020-07-21$62.64$98.3469,800——
2020-07-20$62.52$98.15101,200——
2020-07-17$62.16$97.5876,000——
2020-07-16$61.67$96.8188,400——
2020-07-15$62.84$98.65135,100——
2020-07-14$60.00$94.1990,100——
2020-07-13$58.20$91.3786,000——
2020-07-10$58.37$91.6370,400——
2020-07-09$56.44$88.6072,000——
2020-07-08$57.64$90.4979,000——
2020-07-07$59.17$92.8987,100——
2020-07-06$60.13$94.4084,800——
2020-07-02$58.72$92.1871,900——
2020-07-01$58.60$91.99112,400——
2020-06-30$61.49$96.53155,200——
2020-06-29$60.45$94.90136,300——
2020-06-26$58.53$91.88213,200——
2020-06-25$59.06$92.72115,300——
2020-06-24$57.47$90.22157,400——
2020-06-23$59.00$92.6296,000——
2020-06-22$58.71$92.17146,100——
2020-06-19$58.79$92.29329,800——
2020-06-18$58.75$92.23169,200——
2020-06-17$58.87$92.42159,000——
2020-06-16$59.20$92.94210,800——
2020-06-15$56.30$88.38212,100——
2020-06-12$55.05$86.4288,400——
2020-06-11$52.95$83.12156,900——
2020-06-10$57.85$90.8289,700——
2020-06-09$59.06$92.72106,000——
2020-06-08$61.86$97.11209,400——
2020-06-05$57.90$90.89107,300——
2020-06-04$55.85$87.6871,400——
2020-06-03$55.14$86.5673,400——
2020-06-02$53.14$83.42111,400——
2020-06-01$52.98$83.1768,600——
2020-05-29$52.50$82.42136,700——
2020-05-28$52.42$82.2990,800——
2020-05-27$55.07$86.27106,200——
2020-05-26$53.51$83.8375,900——
2020-05-22$50.92$79.7751,200——
2020-05-21$51.58$80.8067,300——
2020-05-20$51.59$80.8274,300——
2020-05-19$49.82$78.0575,500——
2020-05-18$51.41$80.54129,400——
2020-05-15$50.52$79.14115,600——
2020-05-14$48.42$75.85127,100——
2020-05-13$47.57$74.52110,600——
2020-05-12$48.95$76.68110,900——
2020-05-11$50.69$79.41185,500——
2020-05-08$51.76$81.0967,100——
2020-05-07$50.11$78.50108,300——
2020-05-06$48.91$76.62107,500——
2020-05-05$49.30$77.23142,200——
2020-05-04$49.54$77.61277,300——
2020-05-01$49.69$77.84179,300——
2020-04-30$51.74$81.05234,600——
2020-04-29$54.19$84.89181,500——
2020-04-28$50.35$78.88143,000——
2020-04-27$51.03$79.94136,800——
2020-04-24$49.54$77.61280,700——
2020-04-23$47.42$74.29278,000——
2020-04-22$42.49$66.56131,200——
2020-04-21$42.09$65.94237,300——
2020-04-20$42.48$66.55142,400——
2020-04-17$42.11$65.97136,500——
2020-04-16$40.64$63.67128,400——
2020-04-15$41.00$64.23106,200——
2020-04-14$42.91$67.22136,400——
2020-04-13$42.53$66.63129,600——
2020-04-09$43.65$68.38157,500——
2020-04-08$39.83$62.40246,100——
2020-04-07$38.63$60.52171,300——
2020-04-06$38.08$59.66160,400——
2020-04-03$35.09$54.97129,400——
2020-04-02$33.38$52.29150,700——
2020-04-01$33.86$53.0496,800——
2020-03-31$35.01$54.85239,100——
2020-03-30$36.30$56.87122,800——
2020-03-27$35.23$55.19358,600——
2020-03-26$36.03$56.44214,900——
2020-03-25$33.08$51.82320,600——
2020-03-24$34.77$54.47133,900——
2020-03-23$31.46$49.28220,300——
2020-03-20$30.80$48.25170,400——
2020-03-19$32.00$50.13270,300——
2020-03-18$26.77$41.94178,000——
2020-03-17$33.24$52.07271,000——
2020-03-16$31.87$49.93152,900——
2020-03-13$37.88$59.34279,300——
2020-03-12$34.93$54.72164,900——
2020-03-11$39.11$61.27123,500——
2020-03-10$40.92$64.10127,600——
2020-03-09$40.35$63.21222,200——
2020-03-06$46.53$72.89110,200——
2020-03-05$46.89$73.46132,000——
2020-03-04$47.83$74.93117,300——
2020-03-03$46.97$73.58156,900——
2020-03-02$47.79$74.87250,900——
2020-02-28$45.34$71.03208,900——
2020-02-27$46.91$73.49183,700——
2020-02-26$47.35$74.18154,700——
2020-02-25$47.36$74.19433,200——
2020-02-24$48.21$75.52206,200——
2020-02-21$49.97$78.28101,000——
2020-02-20$50.03$78.38111,800——
2020-02-19$50.95$79.82149,100——
2020-02-18$51.98$81.43127,000——
2020-02-14$53.06$82.95136,400——
2020-02-13$55.04$86.05154,800——
2020-02-12$58.41$91.31115,100——
2020-02-11$58.39$91.28110,500——
2020-02-10$57.07$89.22137,800——
2020-02-07$56.33$88.06153,000——
2020-02-06$57.95$90.59336,200——
2020-02-05$58.60$91.61115,000——
2020-02-04$56.96$89.05218,000——
2020-02-03$57.88$90.49238,500——
2020-01-31$54.30$84.89149,800——
2020-01-30$56.27$87.9757,800——
2020-01-29$55.89$87.37136,500——
2020-01-28$55.48$86.73108,700——
2020-01-27$56.33$88.0685,100——
2020-01-24$57.17$89.3871,300——
2020-01-23$58.32$91.17139,200——
2020-01-22$59.00$92.2455,500——
2020-01-21$59.59$93.1687,900——
2020-01-17$61.33$95.8854,600——
2020-01-16$61.04$95.4392,100——
2020-01-15$60.83$95.10109,600——
2020-01-14$60.73$94.9488,500——
2020-01-13$61.41$96.0085,100——
2020-01-10$59.59$93.16102,500——
2020-01-09$61.46$96.08162,500——
2020-01-08$60.99$95.35132,000——
2020-01-07$60.57$94.6973,900——
2020-01-06$60.28$94.24107,000——
2020-01-03$59.79$93.47117,500——
2020-01-02$60.69$94.8867,800——