Stockscreener 앱 받기
79.56
2.89%
-2.37
시간 외 거래:
79.56
Materion Corp 주식 (MTRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $81.82 | $79.52 | $2.30 | 99,450.0 | -2.89% |
| 2025-05-02 | $86.47 | $81.31 | $5.16 | 158,820.0 | -2.75% |
| 2025-05-01 | $91.03 | $81.73 | $9.30 | 228,064.0 | +1.49% |
| 2025-04-30 | $83.18 | $81.19 | $1.99 | 109,083.0 | -0.18% |
| 2025-04-29 | $83.50 | $81.58 | $1.92 | 82,541.0 | +0.95% |
| 2025-04-28 | $84.14 | $81.25 | $2.89 | 58,556.0 | -0.97% |
| 2025-04-25 | $83.24 | $81.87 | $1.37 | 68,718.0 | -0.59% |
| 2025-04-24 | $83.68 | $80.75 | $2.93 | 83,379.0 | +4.04% |
| 2025-04-23 | $83.60 | $79.80 | $3.80 | 125,023.0 | +0.58% |
| 2025-04-22 | $80.95 | $78.25 | $2.70 | 151,288.0 | +0.21% |
| 2025-04-21 | $79.95 | $77.03 | $2.92 | 96,373.0 | +1.31% |
| 2025-04-17 | $79.45 | $77.77 | $1.69 | 89,017.0 | +0.55% |
| 2025-04-16 | $79.20 | $76.80 | $2.40 | 94,519.0 | +0.50% |
| 2025-04-15 | $79.22 | $77.46 | $1.77 | 74,613.0 | -1.45% |
| 2025-04-14 | $79.67 | $76.98 | $2.69 | 121,452.0 | +1.22% |
| 2025-04-11 | $78.81 | $75.99 | $2.82 | 98,669.0 | +1.94% |
| 2025-04-10 | $77.31 | $73.56 | $3.75 | 118,291.0 | -2.62% |
| 2025-04-09 | $80.77 | $71.83 | $8.94 | 145,727.0 | +9.11% |
| 2025-04-08 | $78.94 | $70.92 | $8.02 | 187,911.0 | -2.04% |
| 2025-04-07 | $76.79 | $70.00 | $6.79 | 183,031.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $91.03 | $79.52 | $11.51 | 585,784.0 | -4.16% |
| 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% |
6.77%
6.03%
자본화:
|
볼륨(24시간):