Stockscreener 앱 받기
113.46
3.53%
3.87
시간 외 거래:
113.46
Materion Corp 주식 (MTRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $114.1 | $109.2 | $4.86 | 145,971.0 | +3.53% |
| 2025-08-21 | $110.7 | $108.7 | $1.99 | 106,443.0 | -0.12% |
| 2025-08-20 | $112.0 | $109.4 | $2.58 | 98,097.0 | -2.37% |
| 2025-08-19 | $114.7 | $110.8 | $3.88 | 133,627.0 | -0.40% |
| 2025-08-18 | $113.2 | $111.4 | $1.86 | 101,787.0 | +0.80% |
| 2025-08-15 | $112.9 | $110.8 | $2.09 | 141,906.0 | -0.67% |
| 2025-08-14 | $113.1 | $110.0 | $3.12 | 219,050.0 | +0.25% |
| 2025-08-13 | $112.6 | $108.9 | $3.71 | 181,471.0 | +2.06% |
| 2025-08-12 | $110.1 | $104.9 | $5.24 | 144,439.0 | +3.91% |
| 2025-08-11 | $108.0 | $104.6 | $3.37 | 231,448.0 | -0.44% |
| 2025-08-08 | $110.0 | $106.3 | $3.70 | 242,739.0 | -2.45% |
| 2025-08-07 | $111.4 | $108.4 | $3.00 | 256,697.0 | +0.00% |
| 2025-08-06 | $110.3 | $107.2 | $3.06 | 240,102.0 | +0.53% |
| 2025-08-05 | $109.1 | $105.4 | $3.68 | 228,743.0 | +2.77% |
| 2025-08-04 | $106.6 | $104.3 | $2.26 | 260,003.0 | +0.53% |
| 2025-08-01 | $105.8 | $101.5 | $4.40 | 303,428.0 | -0.22% |
| 2025-07-31 | $105.9 | $100.0 | $5.92 | 466,605.0 | +3.63% |
| 2025-07-30 | $103.5 | $94.10 | $9.43 | 554,913.0 | +10.37% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $114.7 | $101.5 | $13.22 | 3,181,922.0 | +7.75% |
| 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% |
1.82%
1.39%
자본화:
|
볼륨(24시간):