Materion Corporation
253.07USD
-2.6200 (-1.02%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 255.69 | 276,700 |
| Fr 09/04/26 | 244.24 | 158,900 |
| Th 09/03/26 | 240.56 | 261,200 |
| We 09/02/26 | 237.97 | 260,000 |
| Tu 09/01/26 | 234.19 | 275,491 |
| Mo 08/31/26 | 236.08 | 187,653 |
| Fr 08/28/26 | 237.74 | 227,052 |
| Th 08/27/26 | 246.15 | 395,776 |
| We 08/26/26 | 236.05 | 254,095 |
| Tu 08/25/26 | 232.50 | 208,163 |
| Mo 08/24/26 | 229.84 | 189,268 |
| Fr 08/21/26 | 231.96 | 247,000 |
| Th 08/20/26 | 232.72 | 369,000 |
| We 08/19/26 | 245.22 | 433,200 |
| Tu 08/18/26 | 264.03 | 317,200 |
| Mo 08/17/26 | 287.79 | 232,500 |
| Fr 08/14/26 | 283.14 | 242,800 |
| Th 08/13/26 | 282.36 | 359,000 |
| We 08/12/26 | 283.26 | 190,900 |
| Tu 08/11/26 | 280.80 | 203,600 |
| Mo 08/10/26 | 279.67 | 353,900 |
| Fr 08/07/26 | 290.05 | 448,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 278.26 | 585,800 |
| We 08/05/26 | 297.08 | 926,000 |
| Tu 08/04/26 | 227.10 | 411,500 |
| Mo 08/03/26 | 213.73 | 345,100 |
| Fr 07/31/26 | 210.84 | 734,300 |
| Th 07/30/26 | 208.11 | 387,700 |
| We 07/29/26 | 189.34 | 580,100 |
| Tu 07/28/26 | 209.70 | 692,900 |
| Mo 07/27/26 | 241.82 | 582,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 247.20 | 490,200 |
| Mo 07/06/26 | 261.80 | 374,700 |
| Th 07/02/26 | 265.43 | 521,700 |
| We 07/01/26 | 283.55 | 445,500 |
| Tu 06/30/26 | 297.39 | 302,800 |
| Mo 06/29/26 | 289.53 | 381,400 |
| Fr 06/26/26 | 287.02 | 1,602,500 |
| Th 06/25/26 | 281.80 | 411,400 |
| We 06/24/26 | 269.62 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 228.52 | 296,600 |
| Tu 06/02/26 | 230.00 | 294,100 |
| Mo 06/01/26 | 223.07 | 303,700 |
| Fr 05/29/26 | 220.04 | 476,800 |
| Th 05/28/26 | 222.23 | 245,100 |
| We 05/27/26 | 222.04 | 272,300 |
| Tu 05/26/26 | 222.93 | 272,500 |
| Fr 05/22/26 | 215.04 | 215,200 |
| Th 05/21/26 | 210.12 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 188.22 | 309,300 |
| Th 04/30/26 | 183.81 | 659,900 |
| We 04/29/26 | 172.54 | 417,900 |
| Tu 04/28/26 | 177.28 | 215,400 |
| Mo 04/27/26 | 181.55 | 239,300 |
| Fr 04/24/26 | 185.89 | 166,200 |
| Th 04/23/26 | 183.25 | 191,200 |
| We 04/22/26 | 179.31 | 202,000 |
| Tu 04/21/26 | 178.36 | 230,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 144.65 | 223,700 |
| Mo 03/30/26 | 137.42 | 187,300 |
| Fr 03/27/26 | 141.39 | 127,300 |
| Th 03/26/26 | 140.68 | 179,600 |
| We 03/25/26 | 148.11 | 178,500 |
| Tu 03/24/26 | 141.45 | 373,400 |
| Mo 03/23/26 | 137.98 | 358,000 |
| Fr 03/20/26 | 132.06 | 454,800 |
| Th 03/19/26 | 135.42 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 163.06 | 228,800 |
| Th 02/26/26 | 161.26 | 248,000 |
| We 02/25/26 | 161.53 | 343,900 |
| Tu 02/24/26 | 155.07 | 286,500 |
| Mo 02/23/26 | 146.19 | 179,000 |
| Fr 02/20/26 | 149.03 | 130,700 |
| Th 02/19/26 | 150.85 | 134,700 |
| We 02/18/26 | 153.11 | 196,100 |
| Tu 02/17/26 | 153.31 | 291,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 134.64 | 144,600 |
| Mo 01/26/26 | 135.89 | 224,000 |
| Fr 01/23/26 | 135.11 | 348,500 |
| Th 01/22/26 | 148.78 | 170,700 |
| We 01/21/26 | 149.12 | 220,800 |
| Tu 01/20/26 | 145.57 | 137,300 |
| Fr 01/16/26 | 145.91 | 164,600 |
| Th 01/15/26 | 149.19 | 225,300 |
| We 01/14/26 | 147.18 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 128.59 | 101,900 |
| Mo 12/22/25 | 128.47 | 132,300 |
| Fr 12/19/25 | 126.66 | 651,000 |
| Th 12/18/25 | 124.90 | 182,700 |
| We 12/17/25 | 124.21 | 147,800 |
| Tu 12/16/25 | 125.79 | 118,000 |
| Mo 12/15/25 | 125.99 | 137,300 |
| Fr 12/12/25 | 127.83 | 148,400 |
| Th 12/11/25 | 130.61 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 113.58 | 107,300 |
| We 11/19/25 | 114.50 | 109,600 |
| Tu 11/18/25 | 113.84 | 96,700 |
| Mo 11/17/25 | 112.92 | 88,800 |
| Fr 11/14/25 | 116.40 | 106,000 |
| Th 11/13/25 | 117.34 | 121,400 |
| We 11/12/25 | 119.72 | 121,300 |
| Tu 11/11/25 | 119.72 | 117,200 |
| Mo 11/10/25 | 118.17 | 119,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 130.51 | 185,400 |
| Mo 10/20/25 | 134.30 | 118,400 |
| Fr 10/17/25 | 128.85 | 213,400 |
| Th 10/16/25 | 127.83 | 142,000 |
| We 10/15/25 | 128.68 | 147,300 |
| Tu 10/14/25 | 127.34 | 152,200 |
| Mo 10/13/25 | 125.42 | 138,800 |
| Fr 10/10/25 | 118.10 | 172,500 |
| Th 10/09/25 | 125.34 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 120.49 | 394,700 |
| Th 09/18/25 | 122.12 | 304,600 |
| We 09/17/25 | 117.32 | 257,200 |
| Tu 09/16/25 | 114.71 | 179,800 |
| Mo 09/15/25 | 114.58 | 135,200 |
| Fr 09/12/25 | 111.29 | 90,700 |
| Th 09/11/25 | 114.03 | 125,900 |
| We 09/10/25 | 110.67 | 85,500 |
| Tu 09/09/25 | 109.67 | 133,500 |
| Fr 07/24/26 | 241.02 | 263,200 |
| Th 07/23/26 | 248.61 | 267,400 |
| We 07/22/26 | 250.66 | 208,100 |
| Tu 07/21/26 | 254.83 | 158,100 |
| Mo 07/20/26 | 242.05 | 138,500 |
| Fr 07/17/26 | 245.12 | 220,500 |
| Th 07/16/26 | 242.90 | 254,800 |
| We 07/15/26 | 251.00 | 317,100 |
| Tu 07/14/26 | 253.27 | 221,500 |
| Mo 07/13/26 | 246.75 | 265,000 |
| Fr 07/10/26 | 257.66 | 227,800 |
| Th 07/09/26 | 256.73 | 209,300 |
| We 07/08/26 | 248.31 | 223,400 |
| 467,700 |
| Tu 06/23/26 | 265.34 | 308,800 |
| Mo 06/22/26 | 277.68 | 282,900 |
| Th 06/18/26 | 274.98 | 637,900 |
| We 06/17/26 | 263.91 | 619,300 |
| Tu 06/16/26 | 256.48 | 280,300 |
| Mo 06/15/26 | 252.14 | 387,500 |
| Fr 06/12/26 | 247.26 | 444,900 |
| Th 06/11/26 | 246.00 | 410,100 |
| We 06/10/26 | 224.05 | 323,400 |
| Tu 06/09/26 | 231.27 | 410,200 |
| Mo 06/08/26 | 225.52 | 186,100 |
| Fr 06/05/26 | 220.75 | 475,200 |
| Th 06/04/26 | 227.44 | 397,700 |
| 292,900 |
| We 05/20/26 | 206.05 | 225,700 |
| Tu 05/19/26 | 194.00 | 346,400 |
| Mo 05/18/26 | 202.29 | 285,000 |
| Fr 05/15/26 | 205.02 | 317,900 |
| Th 05/14/26 | 211.09 | 298,400 |
| We 05/13/26 | 211.05 | 317,900 |
| Tu 05/12/26 | 203.65 | 249,700 |
| Mo 05/11/26 | 203.03 | 393,200 |
| Fr 05/08/26 | 199.37 | 189,300 |
| Th 05/07/26 | 191.06 | 297,600 |
| We 05/06/26 | 196.86 | 345,500 |
| Tu 05/05/26 | 196.92 | 269,800 |
| Mo 05/04/26 | 189.40 | 195,900 |
| Mo 04/20/26 | 180.95 | 191,900 |
| Fr 04/17/26 | 181.95 | 273,400 |
| Th 04/16/26 | 166.55 | 164,100 |
| We 04/15/26 | 162.92 | 130,100 |
| Tu 04/14/26 | 165.39 | 144,100 |
| Mo 04/13/26 | 167.33 | 261,600 |
| Fr 04/10/26 | 163.34 | 109,000 |
| Th 04/09/26 | 162.97 | 235,900 |
| We 04/08/26 | 162.09 | 163,400 |
| Tu 04/07/26 | 150.86 | 120,100 |
| Mo 04/06/26 | 148.86 | 114,500 |
| Th 04/02/26 | 149.12 | 175,200 |
| We 04/01/26 | 147.91 | 233,200 |
| 219,100 |
| We 03/18/26 | 141.39 | 247,200 |
| Tu 03/17/26 | 144.47 | 294,500 |
| Mo 03/16/26 | 144.08 | 374,900 |
| Fr 03/13/26 | 135.99 | 253,200 |
| Th 03/12/26 | 138.40 | 248,100 |
| We 03/11/26 | 143.37 | 198,300 |
| Tu 03/10/26 | 147.58 | 156,100 |
| Mo 03/09/26 | 145.23 | 198,500 |
| Fr 03/06/26 | 144.19 | 249,500 |
| Th 03/05/26 | 150.40 | 261,200 |
| We 03/04/26 | 160.11 | 298,600 |
| Tu 03/03/26 | 161.26 | 281,600 |
| Mo 03/02/26 | 166.59 | 348,300 |
| Fr 02/13/26 | 159.68 | 211,700 |
| Th 02/12/26 | 159.00 | 384,800 |
| We 02/11/26 | 157.11 | 218,800 |
| Tu 02/10/26 | 150.60 | 117,800 |
| Mo 02/09/26 | 150.26 | 106,600 |
| Fr 02/06/26 | 151.37 | 191,700 |
| Th 02/05/26 | 145.83 | 197,200 |
| We 02/04/26 | 151.63 | 306,300 |
| Tu 02/03/26 | 145.01 | 167,300 |
| Mo 02/02/26 | 140.31 | 151,100 |
| Fr 01/30/26 | 138.28 | 244,000 |
| Th 01/29/26 | 141.92 | 201,500 |
| We 01/28/26 | 135.22 | 244,100 |
| 175,800 |
| Tu 01/13/26 | 139.76 | 77,600 |
| Mo 01/12/26 | 139.53 | 109,200 |
| Fr 01/09/26 | 137.97 | 127,400 |
| Th 01/08/26 | 136.22 | 95,300 |
| We 01/07/26 | 132.05 | 195,800 |
| Tu 01/06/26 | 134.64 | 116,300 |
| Mo 01/05/26 | 129.70 | 118,900 |
| Fr 01/02/26 | 128.53 | 118,600 |
| We 12/31/25 | 124.32 | 105,600 |
| Tu 12/30/25 | 126.60 | 73,200 |
| Mo 12/29/25 | 126.78 | 80,300 |
| Fr 12/26/25 | 128.90 | 72,500 |
| We 12/24/25 | 127.95 | 53,100 |
| 146,700 |
| We 12/10/25 | 127.45 | 193,200 |
| Tu 12/09/25 | 124.51 | 103,300 |
| Mo 12/08/25 | 123.24 | 177,500 |
| Fr 12/05/25 | 125.25 | 322,500 |
| Th 12/04/25 | 123.40 | 112,000 |
| We 12/03/25 | 125.73 | 140,600 |
| Tu 12/02/25 | 122.10 | 72,700 |
| Mo 12/01/25 | 121.82 | 97,600 |
| Fr 11/28/25 | 122.19 | 69,200 |
| We 11/26/25 | 120.79 | 194,600 |
| Tu 11/25/25 | 120.74 | 103,400 |
| Mo 11/24/25 | 117.81 | 92,400 |
| Fr 11/21/25 | 117.47 | 132,700 |
| Fr 11/07/25 | 116.11 | 115,900 |
| Th 11/06/25 | 115.14 | 129,800 |
| We 11/05/25 | 115.96 | 132,000 |
| Tu 11/04/25 | 111.50 | 144,100 |
| Mo 11/03/25 | 114.47 | 214,600 |
| Fr 10/31/25 | 114.63 | 200,500 |
| Th 10/30/25 | 115.51 | 359,700 |
| We 10/29/25 | 116.12 | 403,400 |
| Tu 10/28/25 | 133.89 | 126,600 |
| Mo 10/27/25 | 132.19 | 124,500 |
| Fr 10/24/25 | 134.39 | 78,900 |
| Th 10/23/25 | 131.99 | 119,700 |
| We 10/22/25 | 129.19 | 127,500 |
| 163,800 |
| We 10/08/25 | 126.86 | 82,800 |
| Tu 10/07/25 | 124.70 | 119,900 |
| Mo 10/06/25 | 125.91 | 93,200 |
| Fr 10/03/25 | 124.42 | 148,000 |
| Th 10/02/25 | 123.46 | 149,300 |
| We 10/01/25 | 122.60 | 203,000 |
| Tu 09/30/25 | 120.81 | 125,100 |
| Mo 09/29/25 | 118.53 | 151,300 |
| Fr 09/26/25 | 119.43 | 111,000 |
| Th 09/25/25 | 117.99 | 98,300 |
| We 09/24/25 | 118.69 | 153,600 |
| Tu 09/23/25 | 118.91 | 183,100 |
| Mo 09/22/25 | 120.09 | 134,100 |
| Mo 09/08/25 | 113.12 | 123,400 |