Quotes 5-day view: Materion Corporation

Delayed Quote NYSE
Materion Corporation(MTRN) : Historical Chart (5-day)
  2026-06-11 2026-06-12 2026-06-15 2026-06-16 2026-06-17
Last 246.00 $ 247.26 $ 252.14 $ 256.48 $ 266.46 $
Volume 410,144 444,943 387,534 280,522 390,551
Change +9.80% +0.51% +1.97% +1.72% +5.21%
Opening 228.81 $ 250.66 $ 251.99 $ 255.00 $ 256.79 $
High 247.02 $ 257.14 $ 254.50 $ 259.30 $ 270.02 $
Low 227.95 $ 244.53 $ 244.67 $ 253.50 $ 255.78 $

Performance

1 day+5.21%
1 week+19.44%
Current month+21.61%
1 month+32.28%
3 months+85.23%
6 months+115.44%
Current year+115.25%
1 year+244.40%
3 years+144.51%
5 years+250.35%
10 years+943.66%

Volumes

markets
Daily volume
390,451
Estimated daily volume
499,538
Avg. Volume 20 sessions
346,962
Daily volume ratio
1.44
Avg. Volume 20 sessions USD
93,622,491.27
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)
5,335,164,872
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)
5,237,708,628
Average Daily Capital Traded
1.75%

Indicators

Moving average 5 days
245.19
Moving average 20 days
223.54
Moving average 50 days
198.43
Moving average 100 days
173.83
Price spread / (MMA5)
-9.13%
Price spread / (MMA20)
-17.16%
Price spread / (MMA50)
-26.46%
Price spread / (MMA100)
-35.58%
STIM
RSI 9 days
75.83
RSI 14 days
73.47

Change 5-day change 1-year change 3-year change Capi.($)
+5.21%+19.44%+244.40%+144.51% 5.34B
+0.61%+9.17%+75.19%+41.30% 234B
-0.86%+4.61%+83.99%+50.06% 182B
-0.14%+5.78%+101.49%+146.17% 96.9B
-1.25%+3.40%+103.52%+27.06% 92.86B
+1.21%+3.63%+27.61%+49.64% 64.23B
+0.85%+11.31%+95.23%+46.51% 58.92B
0.00%+12.88%+79.54%+69.20% 32.84B
+1.41%+17.38%+130.98%+405.81% 32.28B
+1.43%+1.56%+11.59%+87.86% 25.23B
Average +1.09%+7.04%+95.35%+106.81% 82.54B
Weighted average by Cap. +0.41%+6.78%+82.64%+72.42%

Historical Quotes: Materion Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

f531e9cfa10961.bVJscyph10_uo3GQw-sjSu4LvyU7hR94BtNygMmdoZ8.DjsZG3I5rR_Y0hvgm7xRJLZz-mYN_34Zf-NC7IjN88g8HDw2TBKPP6vQMA
DatePriceVolumeTotal
14:34:33 267.30225264,228
14:33:40 267.60100264,003
14:33:08 267.60100263,903
14:32:38 269.00100263,803
14:32:37 268.99100263,703
14:32:27 268.32125263,603
14:31:58 268.96100263,478
14:31:58 268.96100263,378
14:31:46 268.59100263,278
14:30:07 268.54450263,178
Chart Materion Corporation

Course Extremes

1 week 227.95
Extreme 227.95
270.02
1 month 193.55
Extreme 193.55
270.02
Current year 125.02
Extreme 125.015
270.02
1 year 76.09
Extreme 76.09
270.02
3 years 69.1
Extreme 69.1
270.02
5 years 64.89
Extreme 64.89
270.02
10 years 23.06
Extreme 23.06
270.02

Monthly variations

Annual variations

2026+106.31%
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%
  1. Stock Market
  2. Stocks
  3. MTRN Stock
  4. Quotes Materion Corporation
LAST HOURS | 40% Discount: The Best Subscriber-Only Tools to Unlock Hidden Opportunities!
d
:
:
SEIZE THE OFFER!