|
Market Closed -
NYSE
23:00:02 01/09/2026 +03
|
5-day change | 1st Jan Change | ||
| 234.19 USD | -0.80% |
|
+0.73% | +88.38% |
| 09-01 | Materion Insider Sold Shares Worth $470,322, According to a Recent SEC Filing | MT |
| 08-05 | Tranche Update on Materion Corporation's Equity Buyback Plan announced on October 29, 2025. | CI |
Stock exchange
Quotes 5-day view: Materion Corporation
Delayed Quote NYSE
| 26/08/2026 | 27/08/2026 | 28/08/2026 | 31/08/2026 | 01/09/2026 | |
|---|---|---|---|---|---|
| Last | $236.05 | $246.15 | $237.74 | $236.08 | $234.19 |
| Volume | 254,164 | 409,266 | 227,079 | 187,658 | 275,494 |
| Change | +1.53% | +4.28% | -3.42% | -0.70% | -0.80% |
| Opening | $232.98 | $231.61 | $249.84 | $238.04 | $230.45 |
| High | $239.05 | $247.95 | $259.70 | $241.26 | $235.74 |
| Low | $232.98 | $231.61 | $237.33 | $234.05 | $225.89 |
Performance
| 1 day | -0.80% | ||
| 1 week | +0.73% | ||
| Current month | -0.80% | ||
| 1 month | +11.07% | ||
| 3 months | +4.98% | ||
| 6 months | +43.62% | ||
| Current year | +88.38% | ||
| 1 year | +111.36% | ||
| 3 years | +110.53% | ||
| 5 years | +220.81% | ||
| 10 years | +686.93% |
Volumes
marketsDaily volume
275,494
Estimated daily volume
275,494
Avg. Volume 20 sessions
273,279
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
63,999,209.01
Record volume 1
4,253,300
Record volume 2
3,479,660
Record volume 3
2,894,200
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,879,050,057
Net sales (USD)
1,786,550,000
Number of employees
2,880
Sales / Employee (USD)
620,330
Free-Float
75.41 %
Free-Float capitalization (USD)
4,794,318,944
Average Daily Capital Traded
1.31%
Indicators
Moving average 5 days
238.04
Moving average 20 days
259.09
Moving average 50 days
254.41
Moving average 100 days
230.47
Price spread / (MMA5)
+1.64%
Price spread / (MMA20)
+10.63%
Price spread / (MMA50)
+8.63%
Price spread / (MMA100)
-1.59%
STIM
RSI 9 days
41.48
RSI 14 days
44.43
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.80% | +0.73% | +111.36% | +110.53% | 4.88B | |
| -3.28% | -4.08% | +50.88% | +40.76% | 243B | |
| -1.45% | -3.20% | +63.16% | +49.50% | 176B | |
| -4.34% | -5.58% | +82.35% | +171.09% | 103B | |
| -1.08% | -1.37% | +107.74% | +35.46% | 94.8B | |
| -1.35% | -6.75% | +24.69% | +63.11% | 68.86B | |
| -1.20% | -3.63% | +81.89% | +67.77% | 59.62B | |
| -1.83% | -6.26% | +97.57% | +60.52% | 32.74B | |
| -0.45% | -3.68% | +56.90% | +435.19% | 30.07B | |
| -1.27% | -6.08% | +33.59% | +82.03% | 26.56B | |
| Average | -1.72% | -2.46% | +71.01% | +111.59% | 83.96B | |
| Weighted average by Cap. | -2.25% | -2.28% | +65.63% | +78.35% |
Historical Quotes: Materion Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5519ec4c8136dd1e0e8c8b3161bb.m1UFmhwqXpDM4w83lRPNf_vFSW-y7TuC5elfMqPvBAA.4mx__ysaaaiViGh94UqFJ4quABmfqQu6rN8uVNTYdHPsY3WoeRw50fW6Nw
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 234.19 | 48,742 | 167,544 |
| 22:59:58 | 234.08 | 100 | 118,802 |
| 22:59:58 | 234.23 | 100 | 118,702 |
| 22:59:50 | 234.23 | 100 | 118,602 |
| 22:59:50 | 234.23 | 100 | 118,502 |
| 22:59:49 | 234.12 | 100 | 118,402 |
| 22:59:49 | 234.12 | 100 | 118,302 |
| 22:59:49 | 234.22 | 100 | 118,202 |
| 22:59:49 | 234.30 | 100 | 118,102 |
| 22:59:49 | 234.30 | 100 | 118,002 |
Price Extremes
| 1 week | 225.89 |  | 259.7 |
| 1 month | 204.79 | | 304.58 |
| Current year | 125.02 | | 304.58 |
| 1 year | 107.72 | | 304.58 |
| 3 years | 69.1 | | 304.58 |
| 5 years | 64.89 | | 304.58 |
| 10 years | 26.15 | | 304.58 |
Monthly variations
Annual variations
| 2026 | +88.38% | ||
| 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
