|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 216.53 USD | -10.46% |
|
-14.93% | +74.38% |
| 06:20am | Materion Corporation Declares Quarterly Cash Dividend, Payable on September 4, 2026 | CI |
| 06-29 | Materion Corporation(NYSE:MTRN) dropped from Russell 2000 Value-Defensive Index | CI |
Quotes 5-day view: Materion Corporation
Delayed Quote NYSE
| 22/07/2026 | 23/07/2026 | 24/07/2026 | 27/07/2026 | 28/07/2026 | |
|---|---|---|---|---|---|
| Last | US$250.66 | US$248.61 | US$241.02 | US$241.82 | US$217.29 |
| Volume | 208,151 | 267,360 | 263,205 | 582,251 | 125,998 |
| Change | -1.64% | -0.82% | -3.05% | +0.33% | -10.46% |
| Opening | US$250.00 | US$247.95 | US$249.39 | US$244.23 | US$237.31 |
| High | US$255.45 | US$253.36 | US$250.54 | US$248.99 | US$237.85 |
| Low | US$249.04 | US$245.00 | US$240.23 | US$229.17 | US$214.30 |
Performance
| 1 day | -10.46% | ||
| 1 week | -14.93% | ||
| Current month | -27.10% | ||
| 1 month | -25.13% | ||
| 3 months | +22.28% | ||
| 6 months | +60.32% | ||
| Current year | +74.38% | ||
| 1 year | +130.82% | ||
| 3 years | +86.79% | ||
| 5 years | +209.38% | ||
| 10 years | +721.16% |
Volumes
marketsDaily volume
125,998
Estimated daily volume
597,195
Avg. Volume 20 sessions
255,988
Daily volume ratio
2.33
Avg. Volume 20 sessions USD
55,429,081.64
Record volume 1
4,253,300
Record volume 2
3,479,660
Record volume 3
2,894,200
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,030,215,102
Net sales (USD)
1,786,550,000
Number of employees
2,880
Sales / Employee (USD)
620,330
Free-Float
75.22 %
Free-Float capitalization (USD)
4,938,321,809
Average Daily Capital Traded
1.1%
Indicators
Moving average 5 days
247.39
Moving average 20 days
258.54
Moving average 50 days
243.17
Moving average 100 days
203.75
Price spread / (MMA5)
+14.25%
Price spread / (MMA20)
+19.40%
Price spread / (MMA50)
+12.30%
Price spread / (MMA100)
-5.90%
STIM
RSI 9 days
39.5
RSI 14 days
44.3
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -10.46% | -14.93% | +130.82% | +86.79% | 5.03B | |
| -1.21% | +3.18% | +45.51% | +28.56% | 214B | |
| -0.44% | +0.44% | +46.65% | +32.74% | 157B | |
| +0.12% | +3.86% | +76.09% | +137.18% | 93.05B | |
| -2.76% | -4.17% | +59.74% | +8.45% | 80.94B | |
| -0.79% | -1.06% | +7.46% | +26.01% | 58.58B | |
| -2.07% | +2.99% | +58.29% | +32.39% | 51.91B | |
| -4.00% | +1.61% | +75.84% | +41.00% | 29.31B | |
| -0.67% | -0.97% | +82.02% | +319.03% | 25.03B | |
| -0.35% | -1.15% | +22.07% | +64.65% | 23.3B | |
| Average | -2.19% | +3.15% | +60.45% | +77.68% | 73.73B | |
| Weighted average by Cap. | -1.17% | +3.17% | +51.34% | +52.91% |
Historical Quotes: Materion Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4c62e7e7cbc06bd7.j1SC2l9hSPqudKNjmibT4c-KL6JCzgzotXuQw9sQ5lY.5SC66z5REcjlOPA3zGfh2KXDV9gYm2fR0T_njbxFk27bG_XpHQM_yO0C1A
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:51:38 | 217.28 | 100 | 62,573 |
| 15:51:31 | 217.29 | 140 | 62,473 |
| 15:51:31 | 217.48 | 100 | 62,333 |
| 15:50:44 | 216.59 | 100 | 62,233 |
| 15:50:40 | 216.76 | 100 | 62,133 |
| 15:50:39 | 216.26 | 100 | 62,033 |
| 15:50:39 | 216.43 | 100 | 61,933 |
| 15:50:39 | 216.59 | 100 | 61,833 |
| 15:50:38 | 216.59 | 156 | 61,733 |
| 15:50:34 | 216.49 | 134 | 61,577 |
Course Extremes
| 1 week | 214.3 |  | 255.45 |
| 1 month | 214.3 | | 298.87 |
| Current year | 125.02 | | 298.87 |
| 1 year | 91.62 | | 298.87 |
| 3 years | 69.1 | | 298.87 |
| 5 years | 64.89 | | 298.87 |
| 10 years | 25.65 | | 298.87 |
Monthly variations
Annual variations
| 2026 | +94.51% | ||
| 2025 | +25.73% | ||
| 2024 | -24.01% | ||
| 2023 | +48.70% | ||
| 2022 | -4.82% | ||
| 2021 | +44.29% | ||
| 2020 | +7.18% | ||
| 2019 | +32.14% | ||
| 2018 | -7.43% | ||
| 2017 | +22.73% | ||
| 2016 | +41.43% | ||
| 2015 | -20.52% | ||
| 2014 | +14.20% | ||
| 2013 | +19.67% | ||
| 2012 | +6.18% | ||
| 2011 | -37.16% | ||
| 2010 | +108.41% | ||
| 2009 | +45.75% | ||
| 2008 | -65.64% | ||
| 2007 | +9.62% | ||
| 2006 | +112.39% | ||
| 2005 | -14.05% | ||
| 2004 | +20.84% | ||
| 2003 | +178.36% | ||
| 2002 | -61.38% | ||
| 2001 | -29.46% | ||
| 2000 | +20.07% | ||
| 1999 | -3.58% | ||
| 1998 | -28.83% | ||
| 1997 | +49.62% | ||
| 1996 | -5.07% | ||
| 1995 | -0.72% | ||
| 1994 | +21.93% | ||
| 1993 | -7.32% | ||
| 1992 | +14.95% | ||
| 1991 | -4.46% | ||
| 1990 | -32.93% | ||
| 1989 | -21.23% | ||
| 1988 | +8.16% | ||
| 1987 | -8.41% | ||
| 1986 | -21.32% | ||
| 1985 | -1.45% | ||
| 1984 | +23.77% | ||
| 1983 | +66.42% | ||
| 1982 | +45.13% | ||
| 1981 | +9.49% | ||
| 1980 | +32.46% | ||
| 1979 | +107.61% | ||
| 1978 | +26.03% | ||
| 1977 | -17.79% | ||
| 1976 | +158.14% | ||
| 1975 | +17.81% | ||
| 1974 | -60.33% | ||
| 1973 | -24.90% | ||
| 1972 | -2.78% |
- Stock Market
- Stocks
- MTRN Stock
- Quotes Materion Corporation
Select your edition
All financial news and data tailored to specific country editions
