|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 245.12 USD | +0.91% |
|
-4.87% | +97.17% |
| 06-29 | Materion Corporation(NYSE:MTRN) dropped from Russell 2000 Value-Defensive Index | CI |
| 06-29 | Materion Corporation(NYSE:MTRN) dropped from Russell 2000 Value Benchmark | CI |
Quotes 5-day view: Materion Corporation
Delayed Quote NYSE
| 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | |
|---|---|---|---|---|---|
| Last | $246.75 | $253.27 | $251.00 | $242.90 | $245.12 |
| Volume | 265,012 | 221,492 | 317,088 | 254,751 | 220,526 |
| Change | -4.23% | +2.64% | -0.90% | -3.23% | +0.91% |
| Opening | $253.12 | $255.59 | $255.11 | $247.27 | $235.85 |
| High | $256.08 | $257.77 | $256.92 | $249.10 | $247.26 |
| Low | $245.75 | $246.61 | $246.07 | $239.00 | $231.05 |
Performance
| 1 day | +0.91% | ||
| 1 week | -4.87% | ||
| Current month | -17.58% | ||
| 1 month | -10.86% | ||
| 3 months | +34.72% | ||
| 6 months | +67.99% | ||
| Current year | +97.17% | ||
| 1 year | +160.21% | ||
| 3 years | +104.61% | ||
| 5 years | +247.79% | ||
| 10 years | +835.57% |
Volumes
marketsDaily volume
220,526
Estimated daily volume
220,526
Avg. Volume 20 sessions
417,104
Daily volume ratio
0.53
Avg. Volume 20 sessions USD
102,240,532.48
Record volume 1
4,253,300
Record volume 2
3,479,660
Record volume 3
2,894,200
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
5,098,860,003
Net sales (USD)
1,786,550,000
Number of employees
2,880
Sales / Employee (USD)
620,330
Free-Float
75.22 %
Free-Float capitalization (USD)
5,005,720,286
Average Daily Capital Traded
2.01%
Indicators
Moving average 5 days
247.81
Moving average 20 days
266.09
Moving average 50 days
237.34
Moving average 100 days
198.65
Price spread / (MMA5)
+1.10%
Price spread / (MMA20)
+8.56%
Price spread / (MMA50)
-3.17%
Price spread / (MMA100)
-18.96%
STIM
RSI 9 days
38.22
RSI 14 days
44.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.91% | -4.87% | +160.21% | +104.61% | 5.1B | |
| -2.71% | -1.27% | +42.81% | +28.38% | 204B | |
| -0.22% | -0.40% | +49.88% | +31.62% | 155B | |
| +0.68% | +0.69% | +75.38% | +134.40% | 89.15B | |
| 0.00% | +1.21% | +70.22% | +13.81% | 81.44B | |
| +2.05% | -0.78% | +4.18% | +29.49% | 58.04B | |
| -2.44% | -6.10% | +52.26% | +29.58% | 49.01B | |
| -1.54% | -8.88% | +49.98% | +39.14% | 26.99B | |
| -0.53% | -7.36% | +69.00% | +288.48% | 24.21B | |
| -0.72% | -3.43% | +18.99% | +61.87% | 22.74B | |
| Average | -0.45% | -3.13% | +59.29% | +76.14% | 71.61B | |
| Weighted average by Cap. | -0.83% | -1.36% | +50.27% | +51.60% |
Historical Quotes: Materion Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0acc42dcf88e1759149f16a15fc0.O_6TBaPCdu8yVDLUDPLghyvN2hr_FTL2joVM1pzmpQ0.fNPWSuqmQZpVA3e6ZIKK5BKsk0m4R2q0_-4agciN8VoDkcJO2_shtUc9cw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 245.12 | 30,643 | 105,931 |
| 23:59:58 | 245.00 | 106 | 75,288 |
| 23:59:55 | 244.85 | 200 | 75,182 |
| 23:59:54 | 245.32 | 100 | 74,982 |
| 23:59:49 | 245.19 | 140 | 74,882 |
| 23:59:42 | 245.00 | 100 | 74,742 |
| 23:59:42 | 245.43 | 100 | 74,642 |
| 23:59:39 | 244.85 | 100 | 74,542 |
| 23:59:13 | 245.05 | 100 | 74,442 |
| 23:59:06 | 245.30 | 100 | 74,342 |
Course Extremes
| 1 week | 231.05 |  | 257.77 |
| 1 month | 231.05 | | 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 | 24.32 | | 298.87 |
Monthly variations
Annual variations
| 2026 | +97.17% | ||
| 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
