Stockscreener 앱 받기
95.57
4.52%
-4.52
시간 외 거래:
95.57
Materion Corp 주식 (MTRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $101.4 | $95.35 | $6.02 | 87,691.0 | -4.52% |
| 2025-02-20 | $104.0 | $99.91 | $4.09 | 86,733.0 | -3.52% |
| 2025-02-19 | $106.6 | $99.40 | $7.16 | 113,099.0 | +4.01% |
| 2025-02-18 | $99.88 | $96.96 | $2.92 | 86,264.0 | +2.81% |
| 2025-02-14 | $100.4 | $96.39 | $3.98 | 74,593.0 | -2.15% |
| 2025-02-13 | $99.89 | $97.86 | $2.03 | 92,955.0 | +1.20% |
| 2025-02-12 | $99.31 | $97.51 | $1.80 | 98,967.0 | -2.61% |
| 2025-02-11 | $101.9 | $99.36 | $2.51 | 50,898.0 | -0.16% |
| 2025-02-10 | $101.9 | $99.51 | $2.40 | 75,156.0 | +1.39% |
| 2025-02-07 | $102.7 | $98.75 | $3.96 | 68,434.0 | -2.66% |
| 2025-02-06 | $102.7 | $99.87 | $2.84 | 62,030.0 | +1.40% |
| 2025-02-05 | $101.2 | $99.19 | $2.01 | 44,598.0 | +1.03% |
| 2025-02-04 | $100.3 | $97.51 | $2.74 | 68,418.0 | +1.80% |
| 2025-02-03 | $100.6 | $96.74 | $3.88 | 108,727.0 | -3.08% |
| 2025-01-31 | $105.1 | $100.8 | $4.28 | 208,257.0 | -0.75% |
| 2025-01-30 | $103.7 | $101.6 | $2.05 | 60,966.0 | +0.28% |
| 2025-01-29 | $103.4 | $101.0 | $2.40 | 75,214.0 | -0.92% |
| 2025-01-28 | $103.2 | $101.5 | $1.67 | 63,167.0 | +0.37% |
| 2025-01-27 | $103.5 | $101.3 | $2.16 | 98,327.0 | -0.31% |
| 2025-01-24 | $103.5 | $101.5 | $2.00 | 86,972.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $106.6 | $95.35 | $11.22 | 1,206,254.0 | -5.38% |
| 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% |
0.85%
4.83%
자본화:
|
볼륨(24시간):