|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 266.24 USD | +3.80% |
|
+19.94% | +116.15% |
| 06-01 | Materion Insider Sold Shares Worth $765,164, According to a Recent SEC Filing | MT |
| 05-15 | Materion Insider Sold Shares Worth $517,498, According to a Recent SEC Filing | MT |
Quotes 5-day view: Materion Corporation
Delayed Quote NYSE
| 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
marketsDaily 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
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
49723046ad749e23b7.8SHnLWupiELl0Vf4FBAMcHF2b6LjIuitZ_cvCrk5oIQ.vlCwZQrx3inRnzG6R0c7KlwGBcihe6L4ULZNUtNKl7Okd5AeD_jjG42WDg
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:20:44 | 269.51 | 200 | 134,962 |
| 11:16:52 | 268.72 | 100 | 134,762 |
| 11:11:29 | 268.08 | 100 | 134,662 |
| 11:11:26 | 267.90 | 125 | 134,562 |
| 11:10:51 | 267.89 | 100 | 134,437 |
| 11:10:51 | 267.89 | 100 | 134,337 |
| 11:10:51 | 267.83 | 100 | 134,237 |
| 11:10:51 | 267.80 | 100 | 134,137 |
| 11:10:51 | 267.70 | 100 | 134,037 |
| 11:10:51 | 267.88 | 100 | 133,937 |
Course Extremes
| 1 week | 227.95 |  | 269.51 |
| 1 month | 193.55 | | 269.51 |
| Current year | 125.02 | | 269.51 |
| 1 year | 76.09 | | 269.51 |
| 3 years | 69.1 | | 269.51 |
| 5 years | 64.89 | | 269.51 |
| 10 years | 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% |
- Stock Market
- Stocks
- MTRN Stock
- Quotes Materion Corporation
Select your edition
All financial news and data tailored to specific country editions
