Stockscreener 앱 받기
159.68
0.43%
0.68
Materion Corp 주식 (MTRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $162.3 | $154.4 | $7.92 | 202,325.0 | +0.43% |
| 2026-02-12 | $172.0 | $158.2 | $13.79 | 384,458.0 | +1.20% |
| 2026-02-11 | $157.6 | $148.9 | $8.66 | 217,007.0 | +4.32% |
| 2026-02-10 | $152.4 | $148.6 | $3.78 | 117,820.0 | +0.23% |
| 2026-02-09 | $152.4 | $149.8 | $2.61 | 106,609.0 | -0.73% |
| 2026-02-06 | $152.8 | $147.1 | $5.70 | 191,748.0 | +3.80% |
| 2026-02-05 | $151.4 | $144.6 | $6.80 | 197,190.0 | -3.83% |
| 2026-02-04 | $152.1 | $146.0 | $6.12 | 306,307.0 | +4.57% |
| 2026-02-03 | $145.5 | $140.8 | $4.69 | 127,901.0 | +3.35% |
| 2026-02-02 | $141.1 | $136.6 | $4.45 | 151,093.0 | +1.47% |
| 2026-01-30 | $141.7 | $135.3 | $6.36 | 243,934.0 | -2.56% |
| 2026-01-29 | $142.0 | $135.6 | $6.44 | 201,351.0 | +4.95% |
| 2026-01-28 | $136.7 | $132.5 | $4.22 | 244,080.0 | +0.43% |
| 2026-01-27 | $135.9 | $132.0 | $3.89 | 144,560.0 | -0.92% |
| 2026-01-26 | $137.5 | $134.2 | $3.33 | 223,617.0 | +0.58% |
| 2026-01-23 | $141.4 | $130.5 | $10.91 | 348,372.0 | -9.19% |
| 2026-01-22 | $153.0 | $148.1 | $4.87 | 170,630.0 | -0.23% |
| 2026-01-21 | $149.5 | $146.4 | $3.05 | 219,833.0 | +2.44% |
| 2026-01-20 | $149.0 | $144.6 | $4.37 | 137,304.0 | -0.23% |
| 2026-01-16 | $148.8 | $145.8 | $3.03 | 163,355.0 | -2.20% |
| 2026-01-15 | $151.0 | $147.3 | $3.69 | 225,314.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $172.0 | $136.6 | $35.39 | 2,204,783.0 | +15.48% |
| 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% |
8.38%
자본화:
|
볼륨(24시간):