XNYS
Datos históricos de Materion Corporation
Materion Corporation · MTRN
$280.45
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:23:34 UTC
- Variación en el periodo
- +123.61%
- Máximo
- US$324.99
- 5 de octubre de 2026
- Mínimo
- US$109.61
- 30 de octubre de 2025
- Volumen medio diario
- 0.26 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 282.76 | 289.67 | 276.01 | 280.45 | +1.21% | 217,669.331 |
| 8 oct 2026 | 287.76 | 290.58 | 274.66 | 277.11 | −4.68% | 239,439.6 |
| 7 oct 2026 | 303.61 | 305.25 | 289.48 | 290.72 | −6.87% | 299,011.696 |
| 6 oct 2026 | 322.30 | 322.55 | 309.47 | 312.15 | −2.20% | 410,607.272 |
| 5 oct 2026 | 309.55 | 324.99 | 301.07 | 319.18 | +2.25% | 618,037.398 |
| 2 oct 2026 | 292.25 | 314.24 | 289.70 | 312.16 | +9.48% | 407,528.892 |
| 1 oct 2026 | 265.27 | 288.40 | 261.62 | 285.14 | +5.77% | 384,179.09 |
| 30 sep 2026 | 270.16 | 273.91 | 267.71 | 269.59 | +0.38% | 249,822.357 |
| 29 sep 2026 | 265.33 | 269.58 | 261.20 | 268.56 | +2.51% | 151,264.323 |
| 28 sep 2026 | 260.66 | 266.49 | 259.56 | 261.99 | −1.12% | 245,756.327 |
| 25 sep 2026 | 257.78 | 267.22 | 255.95 | 264.96 | +3.44% | 233,932.543 |
| 24 sep 2026 | 249.56 | 258.35 | 247.25 | 256.14 | +0.55% | 229,276.735 |
| 23 sep 2026 | 249.20 | 256.00 | 249.20 | 254.73 | +0.56% | 152,959.285 |
| 22 sep 2026 | 255.39 | 258.82 | 253.05 | 253.30 | −0.52% | 197,950.893 |
| 21 sep 2026 | 257.57 | 257.57 | 253.00 | 254.63 | +1.23% | 174,310.529 |
| 18 sep 2026 | 251.61 | 252.16 | 247.30 | 251.53 | +0.42% | 447,253.006 |
| 17 sep 2026 | 256.62 | 259.91 | 249.66 | 250.47 | +0.87% | 190,671.278 |
| 16 sep 2026 | 244.54 | 250.29 | 241.94 | 248.31 | +3.69% | 188,775.263 |
| 15 sep 2026 | 243.82 | 243.82 | 234.87 | 239.48 | −0.31% | 318,145.661 |
| 14 sep 2026 | 245.66 | 251.89 | 239.63 | 240.22 | −6.71% | 350,483.785 |
| 11 sep 2026 | 256.70 | 259.53 | 254.22 | 257.51 | +2.32% | 273,259.122 |
| 10 sep 2026 | 245.37 | 252.75 | 245.37 | 251.67 | −0.55% | 264,077.78 |
| 9 sep 2026 | 255.61 | 261.24 | 252.49 | 253.07 | −1.02% | 249,785.589 |
| 8 sep 2026 | 246.13 | 259.86 | 246.13 | 255.69 | +4.69% | 276,707.285 |
| 4 sep 2026 | 240.13 | 246.60 | 237.64 | 244.24 | +1.53% | 158,927.646 |
| 3 sep 2026 | 238.97 | 240.82 | 232.87 | 240.56 | +1.09% | 261,236.065 |
| 2 sep 2026 | 241.70 | 244.46 | 237.08 | 237.97 | +1.61% | 259,971.974 |
| 1 sep 2026 | 230.45 | 235.74 | 225.89 | 234.19 | −0.80% | 275,494.582 |
| 31 ago 2026 | 238.04 | 241.26 | 234.05 | 236.08 | −0.70% | 187,658.674 |
| 28 ago 2026 | 249.84 | 259.70 | 237.33 | 237.74 | −3.42% | 227,079.396 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.