MTRN: Materion Corp.

As of Friday, October 2nd, 2026

$ 312.16

+27.02 +9.48%

Open: 292.25
High: 314.24
Low: 289.70
Volume: 40,421
Previous Close on Thursday, October 1st, 2026

$ 285.14

+15.55 +5.77%

Open: 265.27
High: 288.40
Low: 261.62
Volume: 384,174

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 292.25 314.24 289.70 312.16 40,421 +27.02 +9.48
2026-10-01 265.27 288.40 261.62 285.14 384,174 +15.55 +5.77
2026-09-30 270.16 273.91 267.71 269.59 225,512 +1.03 +0.38
2026-09-29 265.33 269.58 261.20 268.56 150,706 +6.57 +2.51
2026-09-28 260.66 266.49 259.56 261.99 206,434 -2.97 -1.12
2026-09-25 257.78 267.22 255.95 264.96 233,905 +8.82 +3.44
2026-09-24 249.56 258.35 247.25 256.14 229,274 +1.41 +0.55
2026-09-23 249.20 256.00 249.20 254.73 152,949 +1.43 +0.56
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 314.24
On 2026-10-02		 259.56
On 2026-09-28		 47.20 17.81 266.49
On 2026-09-28		 266.49
On 2026-09-28		 0.00 279.49
10D 314.24
On 2026-10-02		 247.25
On 2026-09-24		 60.63 24.10 258.82
On 2026-09-22		 247.25
On 2026-09-24		 -4.47 268.12
20D 314.24
On 2026-10-02		 234.87
On 2026-09-15		 71.60 29.76 261.24
On 2026-09-09		 234.87
On 2026-09-15		 -10.09 258.67
WTD 314.24
On 2026-10-02		 259.56
On 2026-09-28		 47.20 17.81 266.49
On 2026-09-28		 266.49
On 2026-09-28		 0.00 279.49
MTD 314.24
On 2026-10-02		 261.62
On 2026-10-01		 42.57 15.79 288.40
On 2026-10-01		 288.40
On 2026-10-01		 0.00 298.65
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
MTRN

Materion Corp.

312.16 +27.02 +9.48 40,421