Stockscreener 앱 받기
120.74
2.49%
2.93
시간 외 거래:
120.74
Materion Corp 주식 (MTRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-11-04 | $114.5 | $111.0 | $3.43 | 142,182.0 | -2.59% |
| 2025-11-03 | $114.6 | $111.0 | $3.62 | 201,162.0 | -0.14% |
| 2025-10-31 | $115.9 | $112.7 | $3.17 | 184,137.0 | -0.76% |
| 2025-10-30 | $115.9 | $109.6 | $6.31 | 359,741.0 | -0.53% |
| 2025-10-29 | $129.0 | $114.6 | $14.44 | 388,162.0 | -13.27% |
| 2025-10-28 | $135.3 | $131.1 | $4.19 | 119,381.0 | +1.29% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $123.2 | $110.7 | $12.46 | 2,104,593.0 | +5.33% |
| 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% |
Materion Corp 주식 (MTRN) 가격 이력 2023
| 월 | 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% |
1.18%
2.18%
자본화:
|
볼륨(24시간):