|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 181.95 USD | +9.25% |
|
+11.39% | +46.36% |
| Feb. 25 | Materion Insider Sold Shares Worth $1,311,637, According to a Recent SEC Filing | MT |
| Feb. 20 | Materion Insider Sold Shares Worth $1,925,726, According to a Recent SEC Filing | MT |
Quotes 5-day view: Materion Corporation
Delayed Quote Nyse
| 2026-04-13 | 2026-04-14 | 2026-04-15 | 2026-04-16 | 2026-04-17 | |
|---|---|---|---|---|---|
| Last | 167.33 $ | 165.39 $ | 162.92 $ | 166.55 $ | 181.95 $ |
| Volume | 261,610 | 144,107 | 130,050 | 164,158 | 273,533 |
| Change | +2.44% | -1.16% | -1.49% | +2.23% | +9.25% |
| Opening | 162.26 $ | 168.55 $ | 164.05 $ | 163.32 $ | 170.08 $ |
| High | 167.51 $ | 169.02 $ | 164.32 $ | 168.06 $ | 181.95 $ |
| Low | 160.61 $ | 165.19 $ | 160.62 $ | 163.32 $ | 169.44 $ |
Performance
| 1 day | +9.25% | ||
| 1 week | +11.39% | ||
| Current month | +25.79% | ||
| 1 month | +28.69% | ||
| 3 months | +24.70% | ||
| 6 months | +41.21% | ||
| Current year | +46.36% | ||
| 1 year | +130.99% | ||
| 3 years | +58.49% | ||
| 5 years | +168.40% | ||
| 10 years | +548.20% |
Volumes
marketsDaily volume
273,533
Estimated daily volume
273,533
Avg. Volume 20 sessions
170,701
Daily volume ratio
1.6
Avg. Volume 20 sessions USD
31,059,046.95
Record volume 1
4,253,300
Record volume 2
3,479,660
Record volume 3
2,894,200
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
3,784,803,449
Net sales (USD)
1,786,550,000
Number of employees
2,880
Sales / Employee (USD)
620,330
Free-Float
75.14 %
Free-Float capitalization (USD)
3,711,604,054
Average Daily Capital Traded
0.82%
Indicators
Moving average 5 days
165.11
Moving average 20 days
150.32
Moving average 50 days
150.97
Moving average 100 days
141.03
Price spread / (MMA5)
-9.26%
Price spread / (MMA20)
-17.38%
Price spread / (MMA50)
-17.03%
Price spread / (MMA100)
-22.49%
RSI 9 days
69.53
RSI 14 days
64.72
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +9.25% | +11.39% | +130.99% | +58.49% | 3.78B | |
| 0.00% | +3.59% | +53.29% | +20.05% | 204B | |
| +1.07% | +1.40% | +69.35% | +32.79% | 173B | |
| +1.40% | +1.99% | +113.18% | +126.81% | 95.19B | |
| -1.94% | -3.29% | +113.92% | +9.86% | 86.89B | |
| -1.92% | +1.85% | +59.91% | +54.99% | 73.87B | |
| +3.11% | +5.83% | +61.44% | +16.73% | 53.9B | |
| +6.45% | +5.17% | +270.42% | +372.16% | 37.78B | |
| +0.59% | +5.68% | +96.85% | +181.65% | 33.24B | |
| +2.48% | +3.98% | +78.25% | +26.13% | 29.11B | |
| Average | +2.05% | +2.81% | +104.76% | +89.97% | 79.11B | |
| Weighted average by Cap. | +0.69% | +2.28% | +85.33% | +61.62% |
Historical Quotes: Materion Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
b2f8a86167cd85d80eb.csFZeyGPxDWjDxY-VBosnmOwiI6CRMHH5-JRHehppUY.I7VqImfKkQPBZWdQZ1Zt2zXz_tvjHIqovdUBco1eiAMCtG0zQNeHAI5VUw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 181.95 | 48,938 | 163,698 |
| 03:59:59 pm | 181.95 | 102 | 114,760 |
| 03:59:59 pm | 181.94 | 700 | 114,658 |
| 03:59:59 pm | 181.81 | 700 | 113,958 |
| 03:59:59 pm | 181.79 | 100 | 113,258 |
| 03:59:59 pm | 181.80 | 278 | 113,158 |
| 03:59:57 pm | 181.72 | 550 | 112,880 |
| 03:59:55 pm | 181.52 | 200 | 112,330 |
| 03:59:55 pm | 181.53 | 100 | 112,130 |
| 03:59:54 pm | 181.81 | 100 | 112,030 |
Course Extremes
| 1 week | 160.61 |  | 181.95 |
| 1 month | 129.54 | | 181.95 |
| Current year | 125.02 | | 181.95 |
| 1 year | 70.94 | | 181.95 |
| 3 years | 69.1 | | 181.95 |
| 5 years | 64.48 | | 181.95 |
| 10 years | 22.36 | | 181.95 |
Monthly variations
Annual variations
| 2026 | +46.36% | ||
| 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
- Equities
- MTRN Stock
- Quotes Materion Corporation
Select your edition
All financial news and data tailored to specific country editions
