ストックスクリーナーアプリを入手
114.90
2.26%
2.5344
Materion Corp (MTRN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $115.1 | $113.1 | $1.96 | 21,762.0 | +2.33% |
| 2024-11-20 | $112.4 | $109.5 | $2.84 | 69,281.0 | +0.78% |
| 2024-11-19 | $112.1 | $109.3 | $2.84 | 105,413.0 | -1.45% |
| 2024-11-18 | $115.5 | $113.1 | $2.32 | 79,164.0 | -1.14% |
| 2024-11-15 | $118.3 | $113.2 | $5.07 | 86,369.0 | -2.11% |
| 2024-11-14 | $121.2 | $116.2 | $4.99 | 115,241.0 | -2.48% |
| 2024-11-13 | $123.2 | $118.1 | $5.11 | 159,392.0 | +0.71% |
| 2024-11-12 | $120.0 | $118.5 | $1.50 | 99,993.0 | -0.97% |
| 2024-11-11 | $121.4 | $119.5 | $1.89 | 70,989.0 | +0.73% |
| 2024-11-08 | $119.7 | $117.0 | $2.74 | 82,119.0 | +1.36% |
| 2024-11-07 | $118.9 | $115.4 | $3.47 | 97,812.0 | -1.26% |
| 2024-11-06 | $121.6 | $115.0 | $6.60 | 149,774.0 | +9.87% |
| 2024-11-05 | $108.8 | $105.3 | $3.54 | 54,434.0 | +2.37% |
| 2024-11-04 | $107.1 | $104.6 | $2.45 | 77,679.0 | +0.91% |
| 2024-11-01 | $106.8 | $102.8 | $4.01 | 80,623.0 | +3.37% |
| 2024-10-31 | $104.6 | $101.6 | $3.00 | 85,564.0 | -3.49% |
| 2024-10-30 | $110.6 | $105.3 | $5.33 | 78,504.0 | -1.20% |
| 2024-10-29 | $106.6 | $104.0 | $2.55 | 77,587.0 | +1.92% |
| 2024-10-28 | $105.4 | $103.7 | $1.71 | 57,505.0 | +0.71% |
| 2024-10-25 | $106.3 | $103.4 | $2.94 | 42,971.0 | -0.47% |
| 2024-10-24 | $104.5 | $101.2 | $3.34 | 83,919.0 | +0.72% |
| 2024-10-23 | $104.0 | $101.9 | $2.11 | 45,535.0 | +0.15% |
| 2024-10-22 | $104.8 | $103.0 | $1.83 | 44,479.0 | -1.43% |
Materion Corp (MTRN) 株の年ごとの株価履歴
この詳細な分析では、Materion Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMTRN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Materion Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のMaterion Corp (MTRN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $123.2 | $102.8 | $20.46 | 1,350,045.0 | +13.15% |
| 2024-10 | $111.1 | $96.18 | $14.90 | 2,050,530.0 | -9.15% |
| 2024-09 | $114.6 | $100.6 | $13.97 | 1,961,078.0 | -3.60% |
| 2024-08 | $120.8 | $98.51 | $22.31 | 1,840,205.0 | -3.65% |
| 2024-07 | $123.1 | $104.2 | $18.93 | 2,024,274.0 | +11.38% |
| 2024-06 | $114.5 | $104.9 | $9.59 | 1,942,420.0 | -5.46% |
| 2024-05 | $118.2 | $105.7 | $12.56 | 2,483,712.0 | -0.49% |
| 2024-04 | $132.0 | $114.8 | $17.22 | 2,201,863.0 | -12.76% |
| 2024-03 | $139.2 | $128.1 | $11.09 | 2,114,172.0 | -1.91% |
| 2024-02 | $145.1 | $116.6 | $28.44 | 2,033,402.0 | +14.83% |
| 2024-01 | $130.5 | $115.2 | $15.23 | 1,737,225.0 | -10.11% |
2023年のMaterion Corp (MTRN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $132.5 | $111.2 | $21.26 | 1,925,004.0 | +15.05% |
| 2023-11 | $117.5 | $97.80 | $19.70 | 1,691,104.0 | +16.63% |
| 2023-10 | $101.7 | $92.23 | $9.48 | 1,699,234.0 | -4.84% |
| 2023-09 | $112.6 | $97.98 | $14.58 | 1,846,280.0 | -6.32% |
| 2023-08 | $120.2 | $102.8 | $17.36 | 1,719,656.0 | -8.69% |
| 2023-07 | $123.4 | $113.2 | $10.26 | 1,637,242.0 | +4.33% |
| 2023-06 | $115.4 | $99.88 | $15.54 | 1,870,913.0 | +13.81% |
| 2023-05 | $121.3 | $99.33 | $21.96 | 1,827,366.0 | -7.36% |
| 2023-04 | $119.8 | $107.0 | $12.77 | 1,581,055.0 | -6.63% |
| 2023-03 | $118.2 | $101.7 | $16.55 | 2,812,160.0 | +3.87% |
| 2023-02 | $114.6 | $84.23 | $30.36 | 3,362,762.0 | +23.75% |
| 2023-01 | $97.04 | $86.97 | $10.07 | 2,857,862.0 | +3.13% |
2022年のMaterion Corp (MTRN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $89.26 | $79.60 | $9.66 | 2,981,267.0 | +8.63% |
| 2022-11 | $87.94 | $64.89 | $23.05 | 3,017,132.0 | -6.01% |
| 2022-10 | $86.32 | $77.27 | $9.05 | 2,401,735.0 | +7.14% |
| 2022-09 | $89.66 | $74.40 | $15.26 | 2,544,618.0 | -7.31% |
| 2022-08 | $97.89 | $80.98 | $16.91 | 2,899,059.0 | +5.33% |
| 2022-07 | $82.96 | $69.36 | $13.59 | 1,734,170.0 | +11.14% |
| 2022-06 | $86.39 | $68.75 | $17.64 | 2,565,841.0 | -10.06% |
| 2022-05 | $86.96 | $75.86 | $11.09 | 2,124,750.0 | -3.72% |
| 2022-04 | $89.68 | $77.82 | $11.86 | 1,941,404.0 | -0.69% |
| 2022-03 | $89.43 | $80.58 | $8.85 | 2,034,417.0 | +2.62% |
| 2022-02 | $89.86 | $79.37 | $10.48 | 1,456,362.0 | +0.84% |
| 2022-01 | $96.00 | $78.88 | $17.12 | 1,335,418.0 | -9.89% |
4.54%
2.00%
大文字化:
|
ボリューム (24 時間):