ストックスクリーナーアプリを入手
123.40
1.85%
-2.33
アフターアワーズ：
123.40
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $124.8 | $122.0 | $2.76 | 111,986.0 | -1.85% |
| 2025-12-03 | $125.9 | $117.2 | $8.75 | 140,571.0 | +2.97% |
| 2025-12-02 | $122.8 | $120.5 | $2.25 | 72,704.0 | +0.23% |
| 2025-12-01 | $122.2 | $119.6 | $2.56 | 97,566.0 | -0.30% |
| 2025-11-28 | $123.0 | $120.3 | $2.67 | 69,183.0 | +1.16% |
| 2025-11-26 | $123.3 | $118.2 | $5.11 | 194,552.0 | +0.04% |
| 2025-11-25 | $122.3 | $118.4 | $3.83 | 103,416.0 | +2.49% |
| 2025-11-24 | $120.4 | $116.0 | $4.37 | 91,048.0 | +0.29% |
| 2025-11-21 | $120.2 | $113.8 | $6.36 | 132,662.0 | +3.42% |
| 2025-11-20 | $117.6 | $112.9 | $4.73 | 107,261.0 | -0.80% |
| 2025-11-19 | $116.6 | $113.9 | $2.71 | 109,638.0 | +0.58% |
| 2025-11-18 | $114.3 | $110.7 | $3.57 | 96,691.0 | +0.81% |
| 2025-11-17 | $116.8 | $112.8 | $3.95 | 82,189.0 | -2.99% |
| 2025-11-14 | $116.8 | $114.9 | $1.82 | 98,464.0 | -0.80% |
| 2025-11-13 | $120.8 | $116.3 | $4.46 | 118,073.0 | -1.99% |
| 2025-11-12 | $123.2 | $119.7 | $3.43 | 120,485.0 | +0.00% |
| 2025-11-11 | $120.0 | $116.5 | $3.42 | 100,894.0 | +1.31% |
| 2025-11-10 | $119.7 | $117.0 | $2.69 | 119,534.0 | +1.77% |
| 2025-11-07 | $116.3 | $111.4 | $4.83 | 115,890.0 | +0.84% |
| 2025-11-06 | $116.6 | $112.2 | $4.36 | 129,738.0 | -0.71% |
| 2025-11-05 | $116.6 | $111.6 | $5.01 | 131,850.0 | +4.00% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $125.9 | $117.2 | $8.75 | 534,813.0 | +0.99% |
| 2025-11 | $123.3 | $110.7 | $12.57 | 2,264,912.0 | +6.60% |
| 2025-10 | $135.3 | $109.6 | $25.72 | 3,697,666.0 | -5.12% |
| 2025-09 | $122.7 | $107.7 | $15.01 | 3,131,526.0 | +9.03% |
| 2025-08 | $114.7 | $101.5 | $13.22 | 3,585,079.0 | +5.22% |
| 2025-07 | $105.9 | $78.40 | $27.52 | 5,083,499.0 | +32.67% |
| 2025-06 | $82.87 | $73.61 | $9.26 | 3,466,217.0 | +2.51% |
| 2025-05 | $91.03 | $70.94 | $20.09 | 3,963,483.0 | -6.72% |
| 2025-04 | $84.14 | $69.10 | $15.05 | 2,493,918.0 | +1.73% |
| 2025-03 | $93.17 | $80.21 | $12.96 | 2,270,029.0 | -10.68% |
| 2025-02 | $106.6 | $89.56 | $17.00 | 1,637,838.0 | -9.54% |
| 2025-01 | $105.1 | $93.20 | $11.91 | 1,642,054.0 | +2.14% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $119.1 | $98.01 | $21.09 | 1,733,760.0 | -13.94% |
| 2024-11 | $123.2 | $102.8 | $20.46 | 1,778,697.0 | +13.77% |
| 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% |
3.66%
0.20%
大文字化:
|
ボリューム (24 時間):