|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 277.64 USD | -6.54% |
|
+32.69% | +122.13% |
| 08-05 | Materion Corporation, Q2 2026 Earnings Call, Aug 05, 2026 | |
| 08-05 | Materion Corporation Reports Earnings Results for the Second Quarter and Six Months Ended July 03, 2026 | CI |
Quotes 5-day view: Materion Corporation
Delayed Quote NYSE
| 31/07/2026 | 03/08/2026 | 04/08/2026 | 05/08/2026 | 06/08/2026 | |
|---|---|---|---|---|---|
| Last | $210.84 | $213.73 | $227.10 | $297.08 | $275.52 |
| Volume | 734,302 | 345,108 | 411,551 | 926,281 | 449,061 |
| Change | +1.31% | +1.37% | +6.26% | +30.81% | -6.54% |
| Opening | $214.08 | $207.20 | $222.72 | $250.59 | $290.84 |
| High | $216.25 | $217.13 | $227.98 | $304.58 | $290.84 |
| Low | $204.82 | $204.79 | $219.02 | $250.26 | $271.75 |
Performance
| 1 day | -7.05% | ||
| 1 week | +32.69% | ||
| Current month | +30.98% | ||
| 1 month | +5.48% | ||
| 3 months | +40.28% | ||
| 6 months | +82.43% | ||
| Current year | +122.13% | ||
| 1 year | +153.02% | ||
| 3 years | +158.49% | ||
| 5 years | +272.77% | ||
| 10 years | +908.21% |
Volumes
marketsDaily volume
449,047
Estimated daily volume
463,139
Avg. Volume 20 sessions
370,783
Daily volume ratio
1.25
Avg. Volume 20 sessions USD
102,944,192.12
Record volume 1
4,253,300
Record volume 2
3,479,660
Record volume 3
2,894,200
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
6,179,705,163
Net sales (USD)
1,786,550,000
Number of employees
2,880
Sales / Employee (USD)
620,330
Free-Float
75.22 %
Free-Float capitalization (USD)
6,066,812,683
Average Daily Capital Traded
1.67%
Indicators
Moving average 5 days
231.37
Moving average 20 days
236.98
Moving average 50 days
244.39
Moving average 100 days
209.02
Price spread / (MMA5)
-16.66%
Price spread / (MMA20)
-14.65%
Price spread / (MMA50)
-11.98%
Price spread / (MMA100)
-24.72%
STIM
RSI 9 days
47.68
RSI 14 days
46.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.54% | +32.69% | +153.02% | +158.49% | 6.18B | |
| +0.45% | +4.39% | +57.84% | +37.16% | 224B | |
| -0.72% | +4.50% | +65.60% | +50.15% | 173B | |
| +1.83% | +7.54% | +83.82% | +160.40% | 101B | |
| -1.27% | +5.01% | +98.77% | +23.93% | 90.47B | |
| +1.43% | +6.33% | +14.16% | +42.24% | 61.6B | |
| -1.12% | +6.71% | +87.11% | +59.14% | 58.02B | |
| +0.12% | +5.91% | +108.22% | +65.27% | 32.39B | |
| -0.33% | +8.56% | +65.44% | +386.15% | 27.26B | |
| -0.87% | +9.81% | +40.15% | +85.42% | 26.45B | |
| Average | -0.75% | +13.49% | +77.41% | +106.83% | 80.02B | |
| Weighted average by Cap. | -0.01% | +7.37% | +68.62% | +71.50% |
Historical Quotes: Materion Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
de85e7b41a8b3e966023a24a8.WANU-9gB-21ODCJ7I7e-XZVG8DLfiVCXfk4Y9MGIhtI.PnAgt-hLyhp5Y20rQMHkPN0TikiSxBPdPwN8w7O_zeMTRhOZlGKRD3lKVQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:48:05 | 275.52 | 100 | 215,006 |
| 22:48:05 | 275.58 | 100 | 214,906 |
| 22:45:42 | 276.15 | 100 | 214,806 |
| 22:45:42 | 276.15 | 301 | 214,706 |
| 22:45:42 | 276.15 | 199 | 214,405 |
| 22:45:42 | 276.15 | 100 | 214,206 |
| 22:45:42 | 276.15 | 155 | 214,106 |
| 22:45:42 | 275.86 | 135 | 213,951 |
| 22:44:19 | 275.12 | 1,000 | 213,816 |
| 22:43:10 | 276.06 | 110 | 212,816 |
Course Extremes
| 1 week | 204.79 |  | 304.58 |
| 1 month | 188.51 | | 304.58 |
| Current year | 125.02 | | 304.58 |
| 1 year | 104.63 | | 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 | +138.96% | ||
| 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
