ストックスクリーナーアプリを入手
239.72
1.54%
-3.76
アフターアワーズ：
238.61
-1.11
-0.46%
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 |
|---|---|---|---|---|---|
| 2026-10-20 | $247.0 | $234.6 | $12.45 | 161,761.0 | -1.54% |
| 2026-10-19 | $250.7 | $242.7 | $7.99 | 166,247.0 | -0.80% |
| 2026-10-16 | $255.6 | $243.2 | $12.37 | 228,753.0 | -2.66% |
| 2026-10-15 | $253.7 | $237.8 | $15.85 | 245,470.0 | -1.42% |
| 2026-10-14 | $270.6 | $252.3 | $18.21 | 199,655.0 | -5.91% |
| 2026-10-13 | $272.4 | $262.2 | $10.16 | 193,661.0 | +0.63% |
| 2026-10-12 | $277.7 | $269.3 | $8.46 | 172,956.0 | -3.67% |
| 2026-10-09 | $289.7 | $276.0 | $13.66 | 217,669.0 | +1.21% |
| 2026-10-08 | $290.6 | $274.7 | $15.92 | 239,440.0 | -4.68% |
| 2026-10-07 | $305.2 | $289.5 | $15.76 | 299,012.0 | -6.87% |
| 2026-10-06 | $322.5 | $309.5 | $13.08 | 410,607.0 | -2.20% |
| 2026-10-05 | $325.0 | $301.1 | $23.92 | 618,037.0 | +2.25% |
| 2026-10-02 | $314.2 | $289.7 | $24.55 | 407,529.0 | +9.48% |
| 2026-10-01 | $288.4 | $261.6 | $26.78 | 384,179.0 | +5.77% |
| 2026-09-30 | $273.9 | $267.7 | $6.20 | 249,822.0 | +0.38% |
| 2026-09-29 | $269.6 | $261.2 | $8.38 | 150,706.0 | +2.51% |
| 2026-09-28 | $266.5 | $259.6 | $6.93 | 245,756.0 | -1.12% |
| 2026-09-25 | $267.2 | $255.9 | $11.27 | 233,933.0 | +3.44% |
| 2026-09-24 | $258.4 | $247.2 | $11.10 | 229,270.0 | +0.55% |
| 2026-09-23 | $256.0 | $249.2 | $6.80 | 152,959.0 | +0.56% |
| 2026-09-22 | $258.8 | $253.1 | $5.77 | 197,951.0 | -0.52% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $325.0 | $234.6 | $90.44 | 3,944,976.0 | -11.08% |
| 2026-09 | $273.9 | $225.9 | $48.02 | 4,925,583.0 | +14.19% |
| 2026-08 | $304.6 | $204.8 | $99.79 | 7,099,063.0 | +11.91% |
| 2026-07 | $293.5 | $188.5 | $105.0 | 7,346,995.0 | -29.07% |
| 2026-06 | $298.9 | $217.2 | $81.63 | 9,153,073.0 | +35.15% |
| 2026-05 | $227.2 | $181.8 | $45.42 | 5,782,426.0 | +19.71% |
| 2026-04 | $194.3 | $142.8 | $51.52 | 4,605,063.0 | +27.07% |
| 2026-03 | $168.9 | $129.5 | $39.38 | 5,687,945.0 | -11.29% |
| 2026-02 | $172.0 | $136.6 | $35.39 | 4,027,045.0 | +17.92% |
| 2026-01 | $153.0 | $125.0 | $27.98 | 3,420,778.0 | +11.23% |
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 | $132.0 | $117.2 | $14.86 | 3,078,004.0 | +3.61% |
| 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% |
1.25%
0.13%
大文字化:
|
ボリューム (24 時間):