MTRN: Materion Corp.

As of Tuesday, August 25th, 2026

$ 232.50

+2.66 +1.16%

Open: 233.29
High: 234.35
Low: 229.92
Volume: 208,086
Previous Close on Monday, August 24th, 2026

$ 229.84

-2.12 -0.91%

Open: 229.73
High: 232.85
Low: 225.87
Volume: 189,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 233.29 234.35 229.92 232.50 208,086 +2.66 +1.16
2026-08-24 229.73 232.85 225.87 229.84 189,192 -2.12 -0.91
2026-08-21 236.26 237.25 225.58 231.96 244,178 -0.76 -0.33
2026-08-20 242.03 242.15 232.32 232.72 368,758 -12.50 -5.10
2026-08-19 269.31 269.46 242.22 245.22 433,171 -18.81 -7.12
2026-08-18 278.71 279.93 261.90 264.03 309,167 -23.76 -8.26
2026-08-17 284.96 289.99 284.44 287.79 220,203 +4.65 +1.64
2026-08-14 280.76 290.00 279.71 283.14 242,844 +0.78 +0.28
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 269.46
On 2026-08-19		 225.58
On 2026-08-21		 -31.53 -11.94 269.46
On 2026-08-19		 225.58
On 2026-08-21		 -16.28 234.45
10D 290.73
On 2026-08-12		 225.58
On 2026-08-21		 -48.30 -17.20 290.73
On 2026-08-12		 225.58
On 2026-08-21		 -22.41 257.28
20D 304.58
On 2026-08-05		 188.51
On 2026-07-29		 22.80 10.87 304.58
On 2026-08-05		 225.58
On 2026-08-21		 -25.94 252.39
WTD 234.35
On 2026-08-25		 225.87
On 2026-08-24		 0.54 0.23 232.85
On 2026-08-24		 232.85
On 2026-08-24		 0.00 231.17
MTD 304.58
On 2026-08-05		 204.79
On 2026-08-03		 21.66 10.27 304.58
On 2026-08-05		 225.58
On 2026-08-21		 -25.94 261.15
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,083,353
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,857,883
PFE

Pfizer Inc.

28.57 +0.60 +2.13 29,330,783
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 19,538,641
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 383,410,250
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 53,383,022
SPX

S&P 500 Index

7,677.24 +24.28 +0.32
OEX

S&P 100 Index

3,783.78 +14.15 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.34 +41.08 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.23 +12.55 +0.30
RUT

Russell 2000 Index

3,010.00 +14.92 +0.50
RUA

Russell 3000 Index

4,370.85 +13.46 +0.31
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.85 -0.20 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.22 -0.35 -1.88
 
Recent
Ticker Last Chg %Chg Volume
MTRN

Materion Corp.

232.50 +2.66 +1.16 208,086