Materion Rg
MTRN
USD
STOCK MARKET:
NYX
Closed
 
...
Large gap with delayed quotes
Last quote
07/01/2025 - 21:58:23
Bid
07/01/2025 - 21:58:23
Bid
Volume 		Ask
07/01/2025 - 21:58:23
Ask
Volume
81.97
+2.60 ( +3.28% )
81.84
500
82.04
100
More information
Analysis by TheScreener
27.06.2025
Evaluation Neutral  
Interest Weak  
Sensibility Middle  

History data

Date Local exchange time Volume Price
07/01/2025 15:58 5 81.89
07/01/2025 15:58 13 81.93
07/01/2025 15:58 20 81.93
07/01/2025 15:58 3 81.905
07/01/2025 15:58 100 81.935
07/01/2025 15:58 100 81.91
07/01/2025 15:58 14 81.91
07/01/2025 15:58 23 81.94
07/01/2025 15:58 46 81.94
07/01/2025 15:58 14 81.94
07/01/2025 15:58 86 81.94
07/01/2025 15:58 90 81.94
07/01/2025 15:58 14 81.94
07/01/2025 15:58 36 81.93
07/01/2025 15:58 102 81.92
07/01/2025 15:58 19 81.94
07/01/2025 15:58 14 81.94
07/01/2025 15:58 46 81.91
07/01/2025 15:58 92 81.90
07/01/2025 15:58 35 81.88
07/01/2025 15:58 63 81.92
07/01/2025 15:58 137 81.91
07/01/2025 15:58 2 81.84
07/01/2025 15:58 6 81.91
07/01/2025 15:58 19 81.91
07/01/2025 15:58 87 81.91
07/01/2025 15:58 8 81.89
07/01/2025 15:58 48 81.89
07/01/2025 15:58 39 81.89
07/01/2025 15:58 13 81.89
07/01/2025 15:58 17 81.90
07/01/2025 15:58 201 81.91
07/01/2025 15:58 35 81.91
07/01/2025 15:58 12 81.93
07/01/2025 15:58 63 81.97
07/01/2025 15:58 10 81.97
07/01/2025 15:58 31 81.96
07/01/2025 15:58 15 81.95
07/01/2025 15:58 92 81.93
07/01/2025 15:58 14 81.96
07/01/2025 15:58 30 81.97
07/01/2025 15:58 30 81.96
07/01/2025 15:58 12 81.975
07/01/2025 15:58 1 81.93
07/01/2025 15:58 2 81.975
07/01/2025 15:58 9 81.985
07/01/2025 15:58 30 81.97
07/01/2025 15:58 30 81.96
07/01/2025 15:58 1 81.985
07/01/2025 15:58 1 81.985
07/01/2025 15:58 1 81.985
07/01/2025 15:58 1 81.985
07/01/2025 15:58 15 82.00
07/01/2025 15:58 72 82.00
07/01/2025 15:58 6 81.94
07/01/2025 15:58 6 81.94
07/01/2025 15:58 100 82.09
07/01/2025 15:58 100 82.085
07/01/2025 15:58 47 82.00
07/01/2025 15:58 97 82.00
07/01/2025 15:58 7 82.00
07/01/2025 15:58 129 82.00
07/01/2025 15:58 3 82.1322
07/01/2025 15:58 34 81.93
07/01/2025 15:58 1 82.015
07/01/2025 15:58 1 82.035
07/01/2025 15:58 1 82.035
07/01/2025 15:58 1 82.035
07/01/2025 15:58 1 82.035
07/01/2025 15:58 1 82.035
07/01/2025 15:58 1 82.035
07/01/2025 15:58 1 82.035
07/01/2025 15:58 1 82.035
07/01/2025 15:58 1 82.035
07/01/2025 15:58 1 82.035
07/01/2025 15:58 100 81.93
07/01/2025 15:58 3 82.1472
07/01/2025 15:57 71 81.95
07/01/2025 15:57 33 81.95
07/01/2025 15:57 67 81.95
07/01/2025 15:57 1 81.96
07/01/2025 15:57 21 81.95
07/01/2025 15:57 84 81.97
07/01/2025 15:57 41 81.97
07/01/2025 15:57 2 82.065
07/01/2025 15:57 6 81.96
07/01/2025 15:57 98 81.96
07/01/2025 15:57 115 81.95
07/01/2025 15:57 15 81.9234
07/01/2025 15:57 30 81.97
07/01/2025 15:57 100 81.93
07/01/2025 15:57 20 81.92
07/01/2025 15:57 20 81.93
07/01/2025 15:57 6 81.96
07/01/2025 15:57 6 81.97
07/01/2025 15:57 100 81.94
07/01/2025 15:57 1 82.045
07/01/2025 15:57 42 81.98
07/01/2025 15:57 80 81.98
07/01/2025 15:57 13 81.95
07/01/2025 15:57 6 82.01
07/01/2025 15:57 31 82.11
07/01/2025 15:57 31 82.11
07/01/2025 15:57 75 82.105
07/01/2025 15:56 4 82.105
07/01/2025 15:56 26 82.2434
07/01/2025 15:56 41 82.00
07/01/2025 15:56 60 82.105
07/01/2025 15:56 69 82.09
07/01/2025 15:56 73 82.11
07/01/2025 15:56 100 82.11
07/01/2025 15:56 18 82.11
07/01/2025 15:56 100 82.2771
07/01/2025 15:56 6 82.12
07/01/2025 15:56 13 82.2799
07/01/2025 15:56 15 82.3335
07/01/2025 15:56 15 82.24
07/01/2025 15:56 6 82.24
07/01/2025 15:56 25 82.24
07/01/2025 15:56 2 82.23
07/01/2025 15:56 1 82.24
07/01/2025 15:56 99 82.24
07/01/2025 15:56 1 82.25
07/01/2025 15:56 148 82.24
07/01/2025 15:56 37 82.25
07/01/2025 15:56 20 82.25
07/01/2025 15:56 5 82.25
07/01/2025 15:56 30 82.29
07/01/2025 15:56 20 82.26
07/01/2025 15:56 2 82.25
07/01/2025 15:56 48 82.26
07/01/2025 15:56 64 82.26
07/01/2025 15:56 16 82.26
07/01/2025 15:56 31 82.26
07/01/2025 15:56 64 82.28
07/01/2025 15:56 325 82.26
07/01/2025 15:56 64 82.29
07/01/2025 15:56 18 82.30
07/01/2025 15:56 60 82.30
07/01/2025 15:56 52 82.31
07/01/2025 15:56 61 82.345
07/01/2025 15:56 17 82.3234
07/01/2025 15:56 8 82.345
07/01/2025 15:56 78 82.31
07/01/2025 15:56 2 82.3237
07/01/2025 15:56 13 82.3489
07/01/2025 15:56 59 82.31
07/01/2025 15:56 6 82.33
07/01/2025 15:56 5 82.33
07/01/2025 15:56 6 82.28
07/01/2025 15:56 23 82.30
07/01/2025 15:56 32 82.29
07/01/2025 15:56 23 82.30
07/01/2025 15:56 2 82.3248
07/01/2025 15:56 24 82.3505
07/01/2025 15:56 27 82.2746
07/01/2025 15:56 23 82.30
07/01/2025 15:56 15 82.29
07/01/2025 15:56 7 82.31
07/01/2025 15:56 14 82.29
07/01/2025 15:55 14 82.26
07/01/2025 15:55 1 82.29
07/01/2025 15:55 14 82.29
07/01/2025 15:55 6 82.29
07/01/2025 15:55 12 82.31
07/01/2025 15:55 5 82.29
07/01/2025 15:55 40 82.38
07/01/2025 15:55 264 82.2419
07/01/2025 15:55 36 82.335
07/01/2025 15:55 4 82.335
07/01/2025 15:55 100 82.335
07/01/2025 15:55 10 82.335
07/01/2025 15:55 100 82.245
07/01/2025 15:55 100 82.25
07/01/2025 15:55 100 82.255
07/01/2025 15:55 100 82.265
07/01/2025 15:55 4 82.335
07/01/2025 15:55 14 82.3027
07/01/2025 15:55 100 82.3027
07/01/2025 15:55 13 82.3612
07/01/2025 15:55 35 82.3692
07/01/2025 15:54 14 82.3606
07/01/2025 15:54 4 82.305
07/01/2025 15:54 16 82.305
07/01/2025 15:54 13 82.3608
07/01/2025 15:54 100 82.305
07/01/2025 15:54 14 82.305
07/01/2025 15:54 16 82.305
07/01/2025 15:54 11 82.38
07/01/2025 15:54 1 82.386
07/01/2025 15:54 4 82.305
07/01/2025 15:54 84 82.305
07/01/2025 15:54 1 82.3865
07/01/2025 15:54 5 82.42
07/01/2025 15:54 92 82.41
07/01/2025 15:54 5 82.345
07/01/2025 15:54 5 82.345
07/01/2025 15:54 50 82.345
07/01/2025 15:54 19 82.33
07/01/2025 15:54 30 82.37
07/01/2025 15:54 30 82.41
07/01/2025 15:54 30 82.38
07/01/2025 15:54 12 82.41
07/01/2025 15:54 46 82.35
07/01/2025 15:54 4 82.35
07/01/2025 15:54 8 82.35
07/01/2025 15:54 33 82.35
07/01/2025 15:54 4 82.35
07/01/2025 15:54 15 82.35
07/01/2025 15:54 100 82.35
07/01/2025 15:54 110 82.34
07/01/2025 15:54 8 82.35
07/01/2025 15:54 1 82.35
07/01/2025 15:54 2 82.35
07/01/2025 15:54 26 82.35
07/01/2025 15:54 7 82.35
07/01/2025 15:54 8 82.35
07/01/2025 15:54 71 82.35
07/01/2025 15:54 6 82.35
07/01/2025 15:54 197 82.36
07/01/2025 15:54 130 82.35
07/01/2025 15:54 100 82.35
07/01/2025 15:54 3 82.36
07/01/2025 15:54 53 82.35
07/01/2025 15:54 19 82.35
07/01/2025 15:54 162 82.35
07/01/2025 15:54 64 82.36
07/01/2025 15:54 8 82.37
07/01/2025 15:54 18 82.35
07/01/2025 15:54 50 82.36
07/01/2025 15:54 18 82.43
07/01/2025 15:54 4 82.435
07/01/2025 15:54 2 82.35
07/01/2025 15:53 66 82.50
07/01/2025 15:53 45 82.48
07/01/2025 15:53 5 82.46
07/01/2025 15:53 16 82.47
07/01/2025 15:53 1 82.47
07/01/2025 15:53 1 82.3871
07/01/2025 15:53 5 82.46
07/01/2025 15:53 16 82.47
07/01/2025 15:53 3 82.49
07/01/2025 15:53 13 82.47
07/01/2025 15:53 5 82.46
07/01/2025 15:53 16 82.47
07/01/2025 15:53 4 82.435
07/01/2025 15:53 5 82.46
07/01/2025 15:53 13 82.341
07/01/2025 15:53 100 82.435
07/01/2025 15:53 5 82.435
07/01/2025 15:53 5 82.435
07/01/2025 15:53 16 82.47