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 $ 269.51 $
Volume 410,144 444,943 387,534 280,522 182,740
Change +9.80% +0.51% +1.97% +1.72% +3.80%
Opening 228.81 $ 250.66 $ 251.99 $ 255.00 $ 256.79 $
High 247.02 $ 257.14 $ 254.50 $ 259.30 $ 269.51 $
Low 227.95 $ 244.53 $ 244.67 $ 253.50 $ 255.78 $

Performance

1 day+3.67%
1 week+19.94%
Current month+22.12%
1 month+32.84%
3 months+86.00%
6 months+116.34%
Current year+116.15%
1 year+245.84%
3 years+145.54%
5 years+251.82%
10 years+948.05%

Volumes

markets
Daily volume
182,740
Estimated daily volume
641,963
Avg. Volume 20 sessions
346,962
Daily volume ratio
1.85
Avg. Volume 20 sessions USD
92,373,428.07
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
1.73%

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)
-7.91%
Price spread / (MMA20)
-16.04%
Price spread / (MMA50)
-25.47%
Price spread / (MMA100)
-34.71%
STIM
RSI 9 days
75.83
RSI 14 days
73.47

Change 5-day change 1-year change 3-year change Capi.($)
+3.80%+19.94%+245.84%+145.54% 5.34B
+0.61%+9.17%+75.19%+41.30% 234B
+0.11%+4.48%+83.75%+49.87% 182B
-0.14%+5.78%+101.49%+146.17% 96.9B
-1.01%+3.55%+103.80%+27.23% 92.86B
+1.21%+3.63%+27.61%+49.64% 64.23B
+0.87%+10.91%+94.52%+45.97% 58.92B
+0.78%+12.97%+79.69%+69.34% 32.84B
+2.14%+17.80%+131.82%+407.64% 32.28B
+1.43%+1.56%+11.59%+87.86% 25.23B
Average +0.95%+7.04%+95.53%+107.06% 82.54B
Weighted average by Cap. +0.40%+6.78%+82.62%+72.45%

Historical Quotes: Materion Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

49723046ad749e23b7.8SHnLWupiELl0Vf4FBAMcHF2b6LjIuitZ_cvCrk5oIQ.vlCwZQrx3inRnzG6R0c7KlwGBcihe6L4ULZNUtNKl7Okd5AeD_jjG42WDg
DatePriceVolumeTotal
11:20:44 269.51200134,962
11:16:52 268.72100134,762
11:11:29 268.08100134,662
11:11:26 267.90125134,562
11:10:51 267.89100134,437
11:10:51 267.89100134,337
11:10:51 267.83100134,237
11:10:51 267.80100134,137
11:10:51 267.70100134,037
11:10:51 267.88100133,937
Chart Materion Corporation

Course Extremes

1 week 227.95
Extreme 227.95
269.51
1 month 193.55
Extreme 193.55
269.51
Current year 125.02
Extreme 125.015
269.51
1 year 76.09
Extreme 76.09
269.51
3 years 69.1
Extreme 69.1
269.51
5 years 64.89
Extreme 64.89
269.51
10 years 23.06
Extreme 23.06
269.51

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!