MTRN: Materion Corp.

As of Wednesday, August 5th, 2026

$ 297.08

+69.98 +30.81%

Open: 250.59
High: 304.58
Low: 250.26
Volume: 92,321
Previous Close on Tuesday, August 4th, 2026

$ 227.10

+13.37 +6.26%

Open: 222.72
High: 227.98
Low: 219.02
Volume: 390,273

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 250.59 304.58 250.26 297.08 92,321 +69.98 +30.81
2026-08-04 222.72 227.98 219.02 227.10 390,273 +13.37 +6.26
2026-08-03 207.20 217.13 204.79 213.73 345,093 +2.89 +1.37
2026-07-31 214.08 216.25 204.82 210.84 734,301 +2.73 +1.31
2026-07-30 199.67 211.32 197.05 208.11 387,734 +18.77 +9.91
2026-07-29 212.34 213.00 188.51 189.34 579,622 -20.36 -9.71
2026-07-28 237.31 237.85 206.98 209.70 6,929 -32.12 -13.28
2026-07-27 244.23 248.99 229.17 241.82 582,234 +0.80 +0.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 304.58
On 2026-08-05		 197.05
On 2026-07-30		 107.74 56.90 211.32
On 2026-07-30		 211.32
On 2026-07-30		 0.00 231.37
10D 304.58
On 2026-08-05		 188.51
On 2026-07-29		 46.42 18.52 253.36
On 2026-07-23		 188.51
On 2026-07-29		 -25.60 228.74
20D 304.58
On 2026-08-05		 188.51
On 2026-07-29		 48.77 19.64 261.95
On 2026-07-10		 188.51
On 2026-07-29		 -28.04 239.42
WTD 304.58
On 2026-08-05		 204.79
On 2026-08-03		 86.24 40.90 217.13
On 2026-08-03		 217.13
On 2026-08-03		 0.00 245.97
MTD 304.58
On 2026-08-05		 204.79
On 2026-08-03		 86.24 40.90 217.13
On 2026-08-03		 217.13
On 2026-08-03		 0.00 245.97
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
MTRN

Materion Corp.

297.08 +69.98 +30.81 92,321