Stockscreener 앱 받기
287.83
1.76%
4.69
시간 외 거래:
287.79
-0.04
-0.01%
Materion Corp 주식 (MTRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $290.0 | $284.4 | $5.55 | 149,291.0 | +1.66% |
| 2026-08-14 | $290.0 | $279.7 | $10.29 | 242,844.0 | +0.28% |
| 2026-08-13 | $290.2 | $280.9 | $9.30 | 359,013.0 | -0.32% |
| 2026-08-12 | $290.7 | $282.9 | $7.78 | 190,889.0 | +0.88% |
| 2026-08-11 | $285.2 | $279.7 | $5.42 | 203,627.0 | +0.40% |
| 2026-08-10 | $295.9 | $279.2 | $16.69 | 353,747.0 | -3.58% |
| 2026-08-07 | $301.0 | $287.3 | $13.66 | 441,709.0 | +4.24% |
| 2026-08-06 | $290.8 | $271.8 | $19.09 | 585,798.0 | -6.33% |
| 2026-08-05 | $304.6 | $250.3 | $54.32 | 922,931.0 | +30.81% |
| 2026-08-04 | $228.0 | $219.0 | $8.96 | 411,006.0 | +6.26% |
| 2026-08-03 | $217.1 | $204.8 | $12.34 | 345,107.0 | +1.32% |
| 2026-07-31 | $216.2 | $204.8 | $11.43 | 302,167.0 | +1.36% |
| 2026-07-30 | $211.3 | $197.1 | $14.27 | 387,598.0 | +9.91% |
| 2026-07-29 | $213.0 | $188.5 | $24.49 | 580,052.0 | -9.71% |
| 2026-07-28 | $237.8 | $207.0 | $30.87 | 692,789.0 | -13.28% |
| 2026-07-27 | $249.0 | $229.2 | $19.82 | 582,244.0 | +0.33% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $304.6 | $204.8 | $99.79 | 4,355,253.0 | +36.44% |
| 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% |
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% |
4.10%
8.35%
자본화:
|
볼륨(24시간):