Materion Corp (MTRN)
116.76
+3.79
(+3.35%)
USD |
NYSE |
Nov 22, 16:00
116.77
+0.01
(+0.01%)
After-Hours: 20:00
Materion Price: 116.76 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 113.99 | 117.04 | 113.39 | 116.76 | 103979.0 |
| Nov 21, 2024 | 113.36 | 115.06 | 112.82 | 112.97 | 62660.00 |
| Nov 20, 2024 | 111.00 | 112.37 | 109.54 | 112.37 | 71058.00 |
| Nov 19, 2024 | 111.07 | 112.12 | 109.28 | 111.50 | 106080.0 |
| Nov 18, 2024 | 115.00 | 115.45 | 113.13 | 113.14 | 81317.00 |
| Nov 15, 2024 | 118.03 | 118.31 | 113.24 | 114.44 | 90648.00 |
| Nov 14, 2024 | 119.77 | 121.16 | 116.17 | 116.91 | 120110.0 |
| Nov 13, 2024 | 119.31 | 123.21 | 118.10 | 119.88 | 162450.0 |
| Nov 12, 2024 | 118.79 | 120.01 | 118.51 | 119.04 | 105308.0 |
| Nov 11, 2024 | 119.50 | 121.39 | 119.50 | 120.21 | 73086.00 |
| Nov 08, 2024 | 117.48 | 119.74 | 117.00 | 119.34 | 94001.00 |
| Nov 07, 2024 | 118.85 | 118.90 | 115.43 | 117.74 | 106049.0 |
| Nov 06, 2024 | 115.00 | 121.60 | 115.00 | 119.24 | 159109.0 |
| Nov 05, 2024 | 105.43 | 108.85 | 105.31 | 108.53 | 57938.00 |
| Nov 04, 2024 | 104.68 | 107.08 | 104.63 | 106.02 | 78902.00 |
| Nov 01, 2024 | 103.16 | 106.76 | 102.75 | 105.06 | 83898.00 |
| Oct 31, 2024 | 104.10 | 104.62 | 101.62 | 101.63 | 88035.00 |
| Oct 30, 2024 | 106.43 | 110.64 | 105.31 | 105.31 | 79104.00 |
| Oct 29, 2024 | 104.31 | 106.59 | 104.04 | 106.59 | 79277.00 |
| Oct 28, 2024 | 104.49 | 105.41 | 103.70 | 104.58 | 58693.00 |
| Oct 25, 2024 | 104.93 | 106.30 | 103.36 | 103.84 | 43554.00 |
| Oct 24, 2024 | 103.64 | 104.49 | 101.15 | 104.33 | 85163.00 |
| Oct 23, 2024 | 102.90 | 103.99 | 101.88 | 103.58 | 45942.00 |
| Oct 22, 2024 | 104.85 | 104.85 | 103.02 | 103.43 | 44776.00 |
| Oct 21, 2024 | 105.56 | 105.56 | 103.29 | 104.93 | 74336.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
26.77
Minimum
Mar 18 2020
139.00
Maximum
Mar 27 2024
85.55
Average
83.30
Median
Price Benchmarks
| Cleveland-Cliffs Inc | 12.46 |
| Friedman Industries Inc | 15.08 |
| Solitario Resources Corp | 0.5959 |
| Golden Minerals Co | 0.2731 |
| Paramount Gold Nevada Corp | 0.401 |
Price Related Metrics
| PE Ratio | 32.89 |
| PS Ratio | 1.465 |
| Price to Book Value | 2.60 |
| Earnings Yield | 3.04% |
| Market Cap | 2.423B |
| Operating PE Ratio | 21.02 |
| Normalized PE Ratio | 30.13 |