|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 249.80 USD | -5.89% |
|
-5.81% | +113.51% |
| 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
| 29/06/2026 | 30/06/2026 | 01/07/2026 | 02/07/2026 | 03/07/2026 | |
|---|---|---|---|---|---|
| Last | $289.53 | $297.39 | $283.55 | $265.43 | $265.43 |
| Volume | 381,473 | 302,912 | 445,477 | 522,971 | 522,971 |
| Change | +0.87% | +2.71% | -4.65% | -6.39% | -5.89% |
| Opening | $280.66 | $292.66 | $293.54 | $284.97 | $284.97 |
| High | $292.68 | $298.87 | $293.54 | $286.04 | $286.04 |
| Low | $270.00 | $291.23 | $280.30 | $258.43 | $258.43 |
Performance
| 1 day | -6.39% | ||
| 1 week | -5.81% | ||
| Current month | -10.75% | ||
| 1 month | +15.40% | ||
| 3 months | +78.00% | ||
| 6 months | +106.51% | ||
| Current year | +113.51% | ||
| 1 year | +209.90% | ||
| 3 years | +132.43% | ||
| 5 years | +248.42% | ||
| 10 years | +936.03% |
Volumes
marketsDaily volume
522,971
Estimated daily volume
1,875,195
Avg. Volume 20 sessions
500,502
Daily volume ratio
3.75
Avg. Volume 20 sessions USD
125,025,399.6
Record volume 1
4,253,300
Record volume 2
3,479,660
Record volume 3
2,894,200
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
5,521,338,163
Net sales (USD)
1,786,550,000
Number of employees
2,880
Sales / Employee (USD)
620,330
Free-Float
75.22 %
Free-Float capitalization (USD)
5,420,481,133
Average Daily Capital Traded
2.26%
Indicators
Moving average 5 days
284.58
Moving average 20 days
259.36
Moving average 50 days
224.86
Moving average 100 days
188.84
Price spread / (MMA5)
+13.92%
Price spread / (MMA20)
+3.83%
Price spread / (MMA50)
-9.98%
Price spread / (MMA100)
-24.40%
RSI 9 days
49.52
RSI 14 days
56.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -5.89% | -5.81% | +209.90% | +132.43% | 5.52B | |
| +1.56% | +3.38% | +62.63% | +34.47% | 210B | |
| -0.28% | -1.34% | +64.62% | +38.92% | 163B | |
| +0.28% | -2.69% | +72.00% | +139.70% | 88.06B | |
| +0.76% | +0.06% | +68.19% | +12.21% | 79.97B | |
| -1.26% | -2.00% | +10.61% | +38.59% | 60.89B | |
| -0.16% | +1.75% | +68.58% | +43.03% | 53.57B | |
| +1.73% | +4.90% | +54.07% | +55.39% | 29.37B | |
| +1.16% | +1.68% | +99.73% | +366.28% | 28.35B | |
| +1.53% | +3.60% | +20.17% | +74.72% | 23.46B | |
| Average | -0.02% | -0.25% | +73.05% | +93.57% | 74.19B | |
| Weighted average by Cap. | +0.57% | +0.01% | +61.77% | +62.01% |
Historical Quotes: Materion Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2667195d8aa9fdef7cf8460d9574c03a.35wsfFL7uVlfu6hQlfGEalGVGgQl41wMOJRQE8JC7vo.nPAbSSap1wZswc4Kz7XjMmjtT3YX0y5lFfYaZ5Irv6C60GJLDcrzamfUkA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 265.43 | 43,853 | 294,604 |
| 23:59:55 | 265.28 | 100 | 250,751 |
| 23:59:54 | 265.03 | 100 | 250,651 |
| 23:59:53 | 265.61 | 200 | 250,551 |
| 23:59:53 | 265.56 | 200 | 250,351 |
| 23:59:53 | 265.57 | 100 | 250,151 |
| 23:59:53 | 265.54 | 100 | 250,051 |
| 23:59:53 | 265.54 | 200 | 249,951 |
| 23:59:53 | 265.51 | 200 | 249,751 |
| 23:59:52 | 265.03 | 100 | 249,551 |
Course Extremes
| 1 week | 258.43 |  | 298.87 |
| 1 month | 218.1 | | 298.87 |
| Current year | 125.02 | | 298.87 |
| 1 year | 80.69 | | 298.87 |
| 3 years | 69.1 | | 298.87 |
| 5 years | 64.89 | | 298.87 |
| 10 years | 24.18 | | 298.87 |
Monthly variations
Annual variations
| 2026 | +113.51% | ||
| 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
