MTRN: Materion Corp.
$ 264.03 |
|
-23.76 -8.26% |
|
| Open: | 278.71 |
| High: | 279.93 |
| Low: | 261.90 |
| Volume: | 309,167 |
$ 287.79
+4.65 +1.64%
| Open: | 284.96 |
| High: | 289.99 |
| Low: | 284.44 |
| Volume: | 220,203 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-08-13 | 281.55 | 290.17 | 280.87 | 282.36 | 358,958 | -0.90 | -0.32 |
| 2026-08-12 | 290.73 | 290.73 | 282.95 | 283.26 | 187,104 | +2.46 | +0.88 |
| 2026-08-11 | 284.24 | 285.16 | 279.74 | 280.80 | 203,553 | +1.13 | +0.40 |
| 2026-08-10 | 290.78 | 295.88 | 279.19 | 279.67 | 353,421 | -10.38 | -3.58 |
| 2026-08-07 | 288.01 | 300.99 | 287.33 | 290.05 | 441,709 | +11.79 | +4.24 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 290.73 On 2026-08-12 |
261.90 On 2026-08-18 |
-16.77 | -5.97 | 290.73 On 2026-08-12 |
261.90 On 2026-08-18 |
-9.92 | 280.12 |
| 10D | 304.58 On 2026-08-05 |
250.26 On 2026-08-05 |
36.93 | 16.26 | 304.58 On 2026-08-05 |
261.90 On 2026-08-18 |
-14.01 | 282.64 |
| 20D | 304.58 On 2026-08-05 |
188.51 On 2026-07-29 |
9.20 | 3.61 | 255.45 On 2026-07-22 |
188.51 On 2026-07-29 |
-26.20 | 253.37 |
| WTD | 289.99 On 2026-08-17 |
261.90 On 2026-08-18 |
-19.11 | -6.75 | 289.99 On 2026-08-17 |
261.90 On 2026-08-18 |
-9.69 | 275.91 |
| MTD | 304.58 On 2026-08-05 |
204.79 On 2026-08-03 |
53.19 | 25.23 | 304.58 On 2026-08-05 |
261.90 On 2026-08-18 |
-14.01 | 272.27 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,343.40 | -116.38 | -0.22 | 428,049,706 |
|
DJTA
Dow Jones Transportation Average |
21,495.23 | -349.20 | -1.60 | 51,707,725 |
|
SPX
S&P 500 Index |
7,691.76 | -53.30 | -0.69 | |
|
OEX
S&P 100 Index |
3,789.39 | -18.00 | -0.47 | |
|
NDX
NASDAQ 100 Index |
29,490.96 | -504.42 | -1.68 | |
|
NYA
NYSE Composite Index |
24,629.14 | -88.67 | -0.36 | |
|
XAX
NYSE AMEX Composite Index |
8,953.15 | -41.52 | -0.46 | |
|
RUI
RUSSELL 1000 Index |
4,192.72 | -30.95 | -0.73 | |
|
RUT
Russell 2000 Index |
3,017.89 | -39.65 | -1.30 | |
|
RUA
Russell 3000 Index |
4,377.83 | -33.38 | -0.76 | |
|
VIX
CBOE Volatility Index |
15.83 | +0.63 | +4.14 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.96 | -0.08 | -0.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.38 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | +0.23 | +1.21 |