Materion Corporation
MTRNNYSEBasic Materials● Active
$225.52
+$4.77(+2.16%)
Market Cap$4.7B
P/E Ratio—
52W High$233.45
52W Low$76.09
Materion Corporation（MTRN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mtrn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$233.45
Jun 2, 2026
-3.4% from here
5-Year Low5Y
$64.89
Nov 3, 2022
+247.5% from low
IPO Priceadj.
$8.38
Mar 17, 1980
+2.6K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MTRN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $224.71 | $228.66 | $219.96 | $225.52 | $225.52 | 186K | +0.36% |
| Jun 5, 2026 | $222.80 | $230.00 | $218.26 | $220.75 | $220.75 | 475K | -0.92% |
| Jun 4, 2026 | $226.33 | $230.00 | $218.10 | $227.44 | $227.44 | 398K | +0.49% |
| Jun 3, 2026 | $228.40 | $230.08 | $224.29 | $228.52 | $228.52 | 297K | +0.05% |
| Jun 2, 2026 | $224.33 | $233.45 | $224.15 | $230.00 | $230.00 | 294K | +2.53% |
| Jun 1, 2026 | $219.09 | $223.09 | $217.24 | $223.07 | $223.07 | 304K | +1.82% |
| May 29, 2026 | $221.67 | $223.68 | $216.96 | $220.04 | $220.04 | 477K | -0.74% |
| May 28, 2026 | $218.71 | $225.02 | $217.06 | $222.23 | $222.23 | 245K | +1.61% |
| May 27, 2026 | $222.10 | $224.73 | $218.66 | $222.04 | $222.04 | 272K | -0.03% |
| May 26, 2026 | $220.82 | $227.24 | $216.58 | $222.93 | $222.93 | 273K | +0.96% |
| May 22, 2026 | $212.54 | $217.91 | $210.69 | $215.04 | $215.04 | 215K | +1.18% |
| May 21, 2026 | $202.96 | $211.88 | $201.05 | $210.12 | $210.12 | 293K | +3.53% |
| May 20, 2026 | $197.29 | $206.20 | $194.91 | $206.05 | $206.05 | 226K | +4.44% |
| May 19, 2026 | $199.73 | $199.73 | $193.55 | $194.00 | $194.00 | 346K | -2.87% |
| May 18, 2026 | $206.20 | $209.92 | $198.43 | $202.29 | $202.29 | 285K | -1.90% |
| May 15, 2026 | $204.80 | $206.24 | $200.12 | $205.02 | $205.02 | 318K | +0.11% |
| May 14, 2026 | $214.08 | $215.62 | $210.01 | $211.09 | $211.09 | 298K | -1.40% |
| May 13, 2026 | $205.49 | $213.84 | $204.00 | $211.05 | $211.05 | 318K | +2.71% |
| May 12, 2026 | $201.76 | $206.54 | $198.77 | $203.65 | $203.65 | 250K | +0.94% |
| May 11, 2026 | $200.95 | $204.83 | $199.33 | $203.03 | $203.03 | 393K | +1.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MTRN
Jan 1 → Dec 31 · 6 years2026+79.7%$125.53 → $225.52
+79.7%
2025+25.6%$99.00 → $124.32
+25.6%
2024-23.4%$129.02 → $98.88
-23.4%
2023+47.8%$88.05 → $130.13
+47.8%
2022-4.8%$91.94 → $87.51
-4.8%
2021+17.6%$78.15 → $91.94
+17.6%
Best Year2026 · +79.7%
Worst Year2024 · -23.4%
Positive Years4 / 6
Avg Annual Return+23.7%
6Y Total Return+188.6%
6Y CAGR~+19.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in MTRN?
If you invested $1,000 in MTRN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$26,912
Total Return+2591.2%
CAGR~+7.4% / yr
Profit+$25,912
Based on Mar 17, 1980 · $8.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Materion Corporation（MTRN）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $225.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MTRN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MTRN 历史股价FMP 日线复权 OHLCV