Stockscreener 앱 받기
92.06
1.98%
-1.86
시간 외 거래:
96.48
4.42
+4.80%
Materion Corp 주식 (MTRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
0.95%
11.28%
자본화:
|
볼륨(24시간):