92.06
price down icon1.98%   -1.86
after-market 시간 외 거래: 96.48 4.42 +4.80%
loading

Materion Corp 주식 (MTRN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-29 $95.89 $91.62 $4.27 409,897.0 -1.98%
2025-07-28 $95.39 $92.99 $2.40 303,279.0 -0.93%
2025-07-25 $95.34 $93.63 $1.71 151,564.0 +0.66%
2025-07-24 $97.75 $93.14 $4.61 232,328.0 -3.28%
2025-07-23 $97.41 $96.50 $0.905 128,720.0 +1.11%
2025-07-22 $97.24 $95.70 $1.54 251,400.0 +1.16%
2025-07-21 $97.46 $94.72 $2.74 274,059.0 +1.06%
2025-07-18 $95.96 $91.60 $4.36 390,596.0 +6.28%
2025-07-17 $89.96 $85.17 $4.79 217,546.0 +3.29%
2025-07-16 $86.21 $84.31 $1.90 132,724.0 +1.16%
2025-07-15 $85.58 $84.40 $1.18 203,428.0 -0.08%
2025-07-14 $85.80 $84.01 $1.79 191,454.0 -1.41%
2025-07-11 $86.84 $85.02 $1.82 130,499.0 -1.02%
2025-07-10 $87.68 $84.77 $2.91 170,325.0 +2.62%
2025-07-09 $84.78 $82.14 $2.64 135,459.0 +0.59%
2025-07-08 $85.53 $81.60 $3.93 166,758.0 +4.41%
2025-07-07 $86.06 $80.69 $5.37 177,286.0 -5.69%
2025-07-03 $86.55 $85.11 $1.44 83,002.0 -0.07%
2025-07-02 $85.83 $82.51 $3.32 156,309.0 +4.62%
2025-07-01 $83.61 $78.40 $5.21 155,348.0 +3.15%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $97.75 $78.40 $19.35 4,471,878.0 +15.99%
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

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%

Materion Corp 주식 (MTRN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
other_industrial_metals_mining SKE
$14.94
price up icon 0.95%
other_industrial_metals_mining IPX
$40.59
price up icon 0.50%
other_industrial_metals_mining TMC
$6.61
price down icon 11.28%
$3.15
price up icon 0.00%
other_industrial_metals_mining MP
$60.26
price down icon 6.01%
자본화:     |  볼륨(24시간):