Stockscreener 앱 받기
241.02
3.05%
-7.59
Materion Corp 주식 (MTRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $250.5 | $240.2 | $10.31 | 263,204.0 | -3.05% |
| 2026-07-23 | $253.4 | $245.0 | $8.36 | 267,346.0 | -0.82% |
| 2026-07-22 | $255.4 | $249.0 | $6.41 | 208,113.0 | -1.64% |
| 2026-07-21 | $257.0 | $244.5 | $12.53 | 158,066.0 | +5.28% |
| 2026-07-20 | $251.2 | $241.2 | $9.98 | 138,494.0 | -1.25% |
| 2026-07-17 | $247.3 | $231.0 | $16.21 | 220,520.0 | +0.91% |
| 2026-07-16 | $249.1 | $239.0 | $10.09 | 254,751.0 | -3.23% |
| 2026-07-15 | $256.9 | $246.1 | $10.85 | 317,048.0 | -0.90% |
| 2026-07-14 | $257.8 | $246.6 | $11.16 | 220,690.0 | +2.64% |
| 2026-07-13 | $256.1 | $245.7 | $10.33 | 265,005.0 | -4.23% |
| 2026-07-10 | $261.9 | $252.5 | $9.42 | 227,810.0 | +0.36% |
| 2026-07-09 | $261.2 | $251.0 | $10.23 | 209,286.0 | +3.39% |
| 2026-07-08 | $249.7 | $242.0 | $7.66 | 223,357.0 | +0.45% |
| 2026-07-07 | $255.4 | $243.2 | $12.22 | 486,969.0 | -5.58% |
| 2026-07-06 | $276.3 | $261.4 | $14.84 | 374,576.0 | -1.37% |
| 2026-07-02 | $286.0 | $258.4 | $27.61 | 521,650.0 | -6.39% |
| 2026-07-01 | $293.5 | $280.3 | $13.24 | 445,260.0 | -4.65% |
| 2026-06-30 | $298.9 | $291.2 | $7.64 | 299,216.0 | +2.71% |
| 2026-06-29 | $292.7 | $270.0 | $22.68 | 379,252.0 | +0.87% |
| 2026-06-26 | $287.2 | $273.1 | $14.04 | 1,600,521.0 | +1.85% |
Materion Corp 주식 (MTRN) 연도별 가격 이력
이 심층 분석에서는 Materion Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Materion Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Materion Corp 주식 (MTRN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $293.5 | $231.0 | $62.49 | 5,065,349.0 | -18.95% |
| 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% |
Materion Corp 주식 (MTRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Materion Corp 주식 (MTRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.92%
0.78%
자본화:
|
볼륨(24시간):