Materion Corp.

MTRN
🏛️ 美国 →
118.53
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 119.96 120.30 117.99 118.53 0.1M
2025-09-26 117.95 119.84 117.57 119.43 0.1M
2025-09-25 118.00 119.77 116.49 117.90 0.1M
2025-09-24 119.55 120.68 118.18 118.77 0.2M
2025-09-23 120.09 122.26 117.33 118.91 0.2M
2025-09-22 120.00 121.63 119.64 120.00 0.1M
2025-09-19 122.66 122.73 120.08 120.49 0.4M
2025-09-18 120.68 122.72 119.18 122.12 0.3M
2025-09-17 115.64 121.17 115.23 117.32 0.3M
2025-09-16 114.78 115.00 113.32 114.71 0.2M
2025-09-15 112.09 114.78 111.35 114.58 0.1M
2025-09-12 112.35 113.10 111.22 111.29 0.1M
2025-09-11 110.35 114.08 110.00 114.03 0.1M
2025-09-10 109.67 111.01 109.25 110.67 0.1M
2025-09-09 112.53 113.37 108.28 109.67 0.1M
2025-09-08 113.32 113.72 110.05 113.12 0.1M
2025-09-05 110.53 112.59 110.03 112.59 0.1M
2025-09-04 108.57 111.05 108.57 110.96 0.1M
2025-09-03 109.37 111.32 107.72 108.62 0.1M
2025-09-02 109.69 110.54 108.85 110.40 0.1M
2025-08-29 111.47 112.49 109.51 110.80 0.1M
2025-08-28 110.55 111.25 109.62 110.94 0.1M
2025-08-27 110.02 111.24 108.87 110.46 0.1M
2025-08-26 111.80 113.04 110.75 110.95 0.1M
2025-08-25 112.98 113.60 110.87 111.88 0.1M
2025-08-22 109.31 114.10 109.24 113.46 0.1M
2025-08-21 109.34 110.66 108.67 109.59 0.1M
2025-08-20 111.30 111.97 109.39 109.72 0.1M
2025-08-19 113.65 114.68 110.79 112.38 0.1M
2025-08-18 111.84 113.23 111.37 112.83 0.1M
2025-08-15 112.89 112.89 110.80 111.93 0.1M
2025-08-14 111.30 113.13 110.01 112.69 0.2M
2025-08-13 110.43 112.59 108.88 112.41 0.2M
2025-08-12 106.22 110.14 104.90 110.14 0.1M
2025-08-11 106.27 108.00 104.63 106.00 0.2M
2025-08-08 109.52 109.97 106.27 106.47 0.2M
2025-08-07 111.44 111.44 108.44 109.14 0.3M
2025-08-06 108.95 110.26 107.20 109.14 0.2M
2025-08-05 105.92 109.10 105.42 108.56 0.2M
2025-08-04 105.88 106.60 104.34 105.63 0.3M
2025-08-01 103.70 105.85 101.45 105.07 0.3M
2025-07-31 100.49 105.93 100.00 105.30 0.5M
2025-07-30 96.00 103.53 94.10 101.61 0.6M
2025-07-29 95.14 95.89 91.62 92.06 0.4M
2025-07-28 95.39 95.39 92.99 93.92 0.3M
2025-07-25 94.04 95.34 93.63 94.80 0.2M
2025-07-24 96.58 97.75 93.14 94.18 0.2M
2025-07-23 97.00 97.43 95.58 97.37 0.3M
2025-07-22 95.87 97.24 95.70 96.30 0.3M
2025-07-21 95.43 97.46 94.72 95.20 0.3M
2025-07-18 92.00 95.96 91.60 94.20 0.4M
2025-07-17 85.17 89.96 85.17 88.63 0.2M
2025-07-16 85.20 86.21 84.31 85.81 0.1M
2025-07-15 85.37 85.58 84.40 84.83 0.2M
2025-07-14 85.36 85.80 84.01 84.90 0.2M
2025-07-11 86.78 86.84 85.02 86.11 0.1M
2025-07-10 85.08 87.68 84.77 87.00 0.2M
2025-07-09 83.88 84.78 82.14 84.78 0.1M
2025-07-08 81.60 85.53 81.60 84.28 0.2M
2025-07-07 84.76 86.06 80.69 80.72 0.2M
2025-07-03 85.88 86.55 85.12 85.59 0.1M
2025-07-02 82.93 85.83 82.51 85.65 0.2M
2025-07-01 78.40 83.61 78.40 81.87 0.2M
2025-06-30 81.33 81.66 79.37 79.37 0.3M
2025-06-27 81.36 82.17 79.83 80.76 0.6M
2025-06-26 79.99 81.16 78.55 80.69 0.1M
2025-06-25 79.76 81.00 79.25 79.26 0.3M
2025-06-24 78.05 80.25 78.05 80.10 0.2M
2025-06-23 76.54 77.99 76.09 77.87 0.2M
2025-06-20 77.66 77.66 76.50 76.81 0.4M
2025-06-18 77.70 78.85 76.78 77.15 0.1M
2025-06-17 79.23 80.03 77.60 77.70 0.1M
2025-06-16 79.68 80.88 78.73 79.64 0.1M
2025-06-13 79.15 79.98 77.90 78.26 0.1M
2025-06-12 80.81 81.58 80.27 80.74 0.1M
2025-06-11 82.26 82.50 81.09 81.48 0.1M
2025-06-10 81.88 82.87 81.28 82.27 0.1M
2025-06-09 80.51 81.81 80.51 81.04 0.1M
2025-06-06 81.38 81.38 78.79 79.85 0.1M
2025-06-05 79.98 81.11 79.62 79.65 0.2M
2025-06-04 78.20 79.79 78.20 79.16 0.1M
2025-06-03 75.31 77.81 74.72 77.60 0.1M
2025-06-02 77.86 77.93 73.61 75.28 0.1M
2025-05-30 77.65 77.93 76.83 77.43 0.2M
2025-05-29 78.19 78.20 76.79 78.18 0.1M
2025-05-28 78.48 80.10 77.36 77.42 0.1M
2025-05-27 77.57 79.43 77.57 79.32 0.1M
2025-05-23 75.44 76.94 75.44 76.69 0.1M
2025-05-22 76.43 77.63 75.97 76.74 0.1M
2025-05-21 79.55 80.15 76.17 76.75 0.1M
2025-05-20 80.01 81.08 79.50 80.38 0.2M
2025-05-19 78.03 80.56 78.03 80.53 0.2M
2025-05-16 77.90 79.85 76.94 79.57 0.3M
2025-05-15 77.18 78.19 76.66 78.11 0.2M
2025-05-14 78.08 78.72 77.59 77.62 0.2M
2025-05-13 78.03 79.07 77.71 78.64 0.3M
2025-05-12 80.07 81.09 77.20 77.83 0.2M
2025-05-09 76.33 76.99 74.94 75.42 0.2M
2025-05-08 73.53 76.23 73.11 75.66 0.5M
2025-05-07 76.11 77.12 70.94 72.61 0.4M
2025-05-06 79.10 79.77 77.93 78.28 0.1M
2025-05-05 80.69 81.82 79.52 79.56 0.1M
2025-05-02 84.94 86.47 81.31 81.93 0.2M
2025-05-01 87.26 91.03 81.74 84.25 0.2M
2025-04-30 82.87 83.18 81.19 83.01 0.1M
2025-04-29 81.80 83.50 81.58 83.16 0.1M
2025-04-28 83.30 84.15 81.25 82.38 0.1M
2025-04-25 82.33 83.24 81.87 83.19 0.1M
2025-04-24 81.04 83.68 80.75 83.68 0.1M
2025-04-23 81.72 83.60 79.80 80.43 0.1M
2025-04-22 80.55 80.95 78.25 79.97 0.2M
2025-04-21 78.45 79.95 77.03 79.80 0.1M
2025-04-17 78.63 79.45 77.77 78.77 0.1M
2025-04-16 77.81 79.21 76.80 78.34 0.1M
2025-04-15 78.60 79.23 77.46 77.95 0.1M
2025-04-14 79.67 79.67 76.98 79.10 0.1M
2025-04-11 76.91 78.81 75.99 78.15 0.1M
2025-04-10 76.10 77.31 73.56 76.66 0.1M
2025-04-09 71.90 80.77 71.84 78.72 0.2M
2025-04-08 76.01 78.94 70.92 72.15 0.2M
2025-04-07 71.59 76.79 70.00 73.65 0.2M
2025-04-04 71.25 74.33 69.10 73.88 0.2M
2025-04-03 78.59 79.08 74.63 75.16 0.1M
2025-04-02 79.63 83.43 79.63 83.06 0.1M
2025-04-01 81.02 81.51 79.18 80.98 0.1M
2025-03-31 82.21 82.69 80.82 81.60 0.2M
2025-03-28 85.80 86.15 82.58 83.41 0.1M
2025-03-27 86.86 87.22 85.36 86.52 0.1M
2025-03-26 87.85 88.29 86.59 86.92 0.1M
2025-03-25 86.67 88.00 86.16 87.13 0.1M
2025-03-24 87.38 88.31 86.21 87.63 0.1M
2025-03-21 85.37 85.70 82.16 85.63 0.4M
2025-03-20 84.57 86.23 84.57 85.32 0.1M
2025-03-19 88.01 88.53 85.56 85.95 0.1M
2025-03-18 87.54 88.58 86.14 87.74 0.1M
2025-03-17 85.18 87.89 84.90 87.72 0.1M
2025-03-14 83.94 85.79 83.29 85.49 0.1M
2025-03-13 84.48 84.48 80.21 82.63 0.1M
2025-03-12 85.16 85.22 83.42 84.14 0.1M
2025-03-11 85.96 86.34 83.60 85.00 0.1M
2025-03-10 87.36 88.48 84.18 85.18 0.1M
2025-03-07 88.47 89.63 86.40 88.77 0.1M
2025-03-06 88.72 89.82 87.74 89.09 0.1M
2025-03-05 86.51 89.58 86.30 89.45 0.1M
2025-03-04 86.07 87.10 84.46 85.59 0.1M
2025-03-03 92.48 93.17 87.22 87.36 0.1M
2025-02-28 89.62 91.59 89.56 91.36 0.1M
2025-02-27 92.85 92.85 90.11 90.34 0.1M
2025-02-26 91.72 93.79 91.72 92.99 0.1M
2025-02-25 93.69 94.40 91.76 92.03 0.1M
2025-02-24 95.97 96.13 92.81 93.03 0.1M
2025-02-21 101.37 101.37 95.35 95.57 0.1M
2025-02-20 104.00 104.00 99.91 100.09 0.1M
2025-02-19 99.70 106.57 99.40 103.74 0.1M
2025-02-18 98.05 99.88 96.96 99.74 0.1M
2025-02-14 100.16 100.37 96.39 97.01 0.1M
2025-02-13 98.61 99.89 97.86 99.14 0.1M
2025-02-12 98.31 99.31 97.51 97.96 0.1M
2025-02-11 99.36 101.87 99.36 100.59 0.1M
2025-02-10 100.46 101.91 99.51 100.75 0.1M
2025-02-07 102.71 102.71 98.75 99.37 0.1M
2025-02-06 101.56 102.71 99.87 102.09 0.1M
2025-02-05 100.42 101.20 99.19 100.68 0.0M
2025-02-04 97.51 100.26 97.51 99.65 0.1M
2025-02-03 99.62 100.62 96.74 97.89 0.1M
2025-01-31 101.24 105.11 100.83 101.00 0.2M
2025-01-30 102.85 103.65 101.60 101.76 0.1M
2025-01-29 101.88 103.40 101.01 101.48 0.1M
2025-01-28 102.23 103.17 101.50 102.42 0.1M
2025-01-27 101.95 103.47 101.32 102.04 0.1M
2025-01-24 102.36 103.50 101.51 102.36 0.1M
2025-01-23 100.60 102.77 100.13 102.29 0.1M
2025-01-22 103.26 103.26 101.20 101.44 0.1M
2025-01-21 102.01 104.15 101.77 104.14 0.1M
2025-01-17 101.19 101.65 100.25 101.08 0.1M
2025-01-16 100.12 101.11 99.04 99.53 0.1M
2025-01-15 100.81 100.97 98.64 99.64 0.1M
2025-01-14 97.74 99.17 96.30 98.92 0.1M
2025-01-13 93.20 97.26 93.20 97.15 0.1M
2025-01-10 95.77 96.00 93.65 93.90 0.1M
2025-01-08 95.86 98.42 95.05 97.13 0.1M
2025-01-07 96.68 97.95 95.51 96.81 0.1M
2025-01-06 97.21 99.11 96.54 96.89 0.1M
2025-01-03 95.47 97.56 95.01 97.11 0.1M
2025-01-02 99.00 99.30 95.08 95.11 0.1M