Stockscreener 앱 받기
115.14
0.44%
-0.51
시간 외 거래:
115.14
Materion Corp 주식 (MTRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $115.7 | $114.5 | $1.22 | 59,144.0 | -0.44% |
| 2024-05-15 | $115.9 | $111.6 | $4.32 | 106,571.0 | +3.11% |
| 2024-05-14 | $114.1 | $111.7 | $2.45 | 56,133.0 | -0.03% |
| 2024-05-13 | $116.0 | $112.0 | $4.06 | 89,716.0 | -3.05% |
| 2024-05-10 | $116.2 | $112.8 | $3.47 | 123,034.0 | +2.42% |
| 2024-05-09 | $113.7 | $110.2 | $3.53 | 66,659.0 | +3.21% |
| 2024-05-08 | $110.0 | $107.8 | $2.23 | 80,163.0 | +0.05% |
| 2024-05-07 | $111.6 | $107.5 | $4.02 | 172,572.0 | +1.35% |
| 2024-05-06 | $108.8 | $106.7 | $2.10 | 170,391.0 | +0.68% |
| 2024-05-03 | $111.7 | $105.7 | $6.00 | 209,387.0 | -2.36% |
| 2024-05-02 | $112.8 | $107.7 | $5.06 | 242,492.0 | -4.52% |
| 2024-05-01 | $118.2 | $114.5 | $3.66 | 88,320.0 | +0.07% |
| 2024-04-30 | $119.3 | $114.8 | $4.59 | 92,106.0 | -4.79% |
| 2024-04-29 | $121.8 | $120.1 | $1.67 | 57,671.0 | +1.11% |
| 2024-04-26 | $120.8 | $118.4 | $2.40 | 86,225.0 | +0.65% |
| 2024-04-25 | $119.3 | $117.0 | $2.35 | 93,002.0 | +0.14% |
| 2024-04-24 | $120.3 | $117.8 | $2.46 | 98,791.0 | -1.24% |
| 2024-04-23 | $120.1 | $116.5 | $3.59 | 101,263.0 | +2.03% |
| 2024-04-22 | $119.6 | $117.5 | $2.13 | 70,808.0 | -1.61% |
| 2024-04-19 | $121.5 | $119.1 | $2.46 | 83,147.0 | -0.23% |
| 2024-04-18 | $121.5 | $118.3 | $3.12 | 99,282.0 | -0.93% |
| 2024-04-17 | $124.5 | $120.9 | $3.65 | 71,622.0 | -0.89% |
| 2024-04-16 | $125.4 | $121.3 | $4.09 | 69,761.0 | -2.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $118.2 | $105.7 | $12.56 | 1,523,726.0 | +0.17% |
| 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% |
Materion Corp 주식 (MTRN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $89.26 | $79.60 | $9.66 | 2,981,267.0 | +8.63% |
| 2022-11 | $87.94 | $64.89 | $23.05 | 3,017,132.0 | -6.01% |
| 2022-10 | $86.32 | $77.27 | $9.05 | 2,401,735.0 | +7.14% |
| 2022-09 | $89.66 | $74.40 | $15.26 | 2,544,618.0 | -7.31% |
| 2022-08 | $97.89 | $80.98 | $16.91 | 2,899,059.0 | +5.33% |
| 2022-07 | $82.96 | $69.36 | $13.59 | 1,734,170.0 | +11.14% |
| 2022-06 | $86.39 | $68.75 | $17.64 | 2,565,841.0 | -10.06% |
| 2022-05 | $86.96 | $75.86 | $11.09 | 2,124,750.0 | -3.72% |
| 2022-04 | $89.68 | $77.82 | $11.86 | 1,941,404.0 | -0.69% |
| 2022-03 | $89.43 | $80.58 | $8.85 | 2,034,417.0 | +2.62% |
| 2022-02 | $89.86 | $79.37 | $10.48 | 1,456,362.0 | +0.84% |
| 2022-01 | $96.00 | $78.88 | $17.12 | 1,335,418.0 | -9.89% |
5.19%
0.83%
자본화:
|
볼륨(24시간):