Stockscreener 앱 받기
196.92
3.97%
7.52
시장 영업 전:
197.51
0.59
+0.30%
Materion Corp 주식 (MTRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $200.5 | $191.4 | $9.09 | 267,959.0 | +3.97% |
| 2026-05-04 | $190.0 | $184.4 | $5.59 | 195,226.0 | +0.63% |
| 2026-05-01 | $191.7 | $181.8 | $9.83 | 309,233.0 | +2.40% |
| 2026-04-30 | $185.9 | $175.2 | $10.75 | 656,467.0 | +6.53% |
| 2026-04-29 | $194.3 | $164.0 | $30.25 | 409,784.0 | -2.67% |
| 2026-04-28 | $181.2 | $177.1 | $4.10 | 212,851.0 | -2.35% |
| 2026-04-27 | $187.0 | $181.5 | $5.46 | 239,157.0 | -2.33% |
| 2026-04-24 | $187.5 | $182.7 | $4.81 | 166,075.0 | +1.44% |
| 2026-04-23 | $183.3 | $176.8 | $6.53 | 191,245.0 | +2.20% |
| 2026-04-22 | $182.3 | $177.4 | $4.91 | 195,137.0 | +0.53% |
| 2026-04-21 | $185.2 | $177.2 | $8.03 | 230,095.0 | -1.43% |
| 2026-04-20 | $184.0 | $180.2 | $3.75 | 184,365.0 | -0.55% |
| 2026-04-17 | $181.9 | $169.4 | $12.51 | 273,051.0 | +9.25% |
| 2026-04-16 | $168.1 | $163.3 | $4.74 | 164,053.0 | +2.23% |
| 2026-04-15 | $164.3 | $160.6 | $3.69 | 130,050.0 | -1.49% |
| 2026-04-14 | $169.0 | $165.2 | $3.83 | 142,003.0 | -1.16% |
| 2026-04-13 | $167.5 | $160.6 | $6.90 | 259,502.0 | +2.44% |
| 2026-04-10 | $165.3 | $162.5 | $2.82 | 109,046.0 | +0.23% |
| 2026-04-09 | $164.6 | $159.3 | $5.39 | 235,894.0 | +0.54% |
| 2026-04-08 | $163.3 | $156.4 | $6.91 | 163,397.0 | +7.44% |
| 2026-04-07 | $151.0 | $146.6 | $4.38 | 120,053.0 | +1.34% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $200.5 | $181.8 | $18.68 | 1,040,377.0 | +7.13% |
| 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% |
0.37%
2.51%
자본화:
|
볼륨(24시간):