Comparing Back to the side-by-side chart ↗
Materion Corporation (MTRN) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 249.51 | 255.59 | 243.22 | 245.44 | -2.66% | 228,700 |
| 2026-10-15 | 248.28 | 253.69 | 237.84 | 252.16 | -1.42% | 245,500 |
| 2026-10-14 | 267.64 | 270.56 | 252.35 | 255.78 | -5.91% | 199,600 |
| 2026-10-13 | 265.63 | 272.36 | 262.20 | 271.84 | +0.63% | 193,500 |
| 2026-10-12 | 277.61 | 277.73 | 269.27 | 270.15 | -3.67% | 173,000 |
| 2026-10-09 | 282.76 | 289.67 | 276.01 | 280.45 | +1.21% | 217,700 |
| 2026-10-08 | 287.76 | 290.58 | 274.66 | 277.11 | -4.68% | 239,400 |
| 2026-10-07 | 303.61 | 305.25 | 289.48 | 290.72 | -6.87% | 298,800 |
| 2026-10-06 | 322.30 | 322.55 | 309.47 | 312.15 | -2.20% | 410,600 |
| 2026-10-05 | 309.55 | 324.99 | 301.07 | 319.18 | +2.25% | 618,000 |
| 2026-10-02 | 292.25 | 314.24 | 289.70 | 312.16 | +9.48% | 407,300 |
| 2026-10-01 | 265.27 | 288.40 | 261.62 | 285.14 | +5.77% | 384,200 |
| 2026-09-30 | 270.16 | 273.91 | 267.71 | 269.59 | +0.38% | 249,800 |
| 2026-09-29 | 265.33 | 269.58 | 261.20 | 268.56 | +2.51% | 151,300 |
| 2026-09-28 | 260.66 | 266.49 | 259.56 | 261.99 | -1.12% | 245,800 |
| 2026-09-25 | 257.78 | 267.22 | 255.95 | 264.96 | +3.44% | 233,900 |
| 2026-09-24 | 249.56 | 258.35 | 247.25 | 256.14 | +0.55% | 229,300 |
| 2026-09-23 | 249.20 | 256.00 | 249.20 | 254.73 | +0.56% | 153,000 |
| 2026-09-22 | 255.39 | 258.82 | 253.05 | 253.30 | -0.52% | 197,900 |
| 2026-09-21 | 257.57 | 257.57 | 253.00 | 254.63 | +1.23% | 174,300 |
| 2026-09-18 | 251.61 | 252.16 | 247.30 | 251.53 | +0.42% | 447,253 |
| 2026-09-17 | 256.62 | 259.91 | 249.66 | 250.47 | +0.87% | 190,671 |
| 2026-09-16 | 244.54 | 250.29 | 241.94 | 248.31 | +3.69% | 188,800 |
| 2026-09-15 | 243.82 | 243.82 | 234.87 | 239.48 | -0.31% | 318,100 |
| 2026-09-14 | 245.66 | 251.89 | 239.63 | 240.22 | -6.71% | 350,500 |
| 2026-09-11 | 256.70 | 259.53 | 254.22 | 257.51 | +2.32% | 273,300 |
| 2026-09-10 | 245.37 | 252.75 | 245.37 | 251.67 | -0.55% | 264,000 |
| 2026-09-09 | 255.61 | 261.24 | 252.49 | 253.07 | -1.02% | 249,800 |
| 2026-09-08 | 246.13 | 259.86 | 246.13 | 255.69 | +4.69% | 276,700 |
| 2026-09-04 | 240.13 | 246.60 | 237.64 | 244.24 | +1.53% | 158,900 |
| 2026-09-03 | 238.97 | 240.82 | 232.87 | 240.56 | +1.09% | 261,200 |
| 2026-09-02 | 241.70 | 244.46 | 237.08 | 237.97 | +1.61% | 259,971 |
| 2026-09-01 | 230.45 | 235.74 | 225.89 | 234.19 | -0.80% | 275,494 |
| 2026-08-31 | 238.04 | 241.26 | 234.05 | 236.08 | -0.70% | 187,658 |
| 2026-08-28 | 249.84 | 259.70 | 237.33 | 237.74 | -3.42% | 227,100 |
| 2026-08-27 | 231.61 | 247.95 | 231.61 | 246.15 | +4.28% | 409,000 |
| 2026-08-26 | 232.98 | 239.05 | 232.98 | 236.05 | +1.53% | 254,100 |
| 2026-08-25 | 233.29 | 234.35 | 229.92 | 232.50 | +1.16% | 208,200 |
| 2026-08-24 | 229.73 | 232.85 | 225.87 | 229.84 | -0.91% | 216,900 |
| 2026-08-21 | 236.26 | 237.25 | 225.58 | 231.96 | -0.33% | 247,000 |
| 2026-08-20 | 242.03 | 242.15 | 232.32 | 232.72 | -5.10% | 369,000 |
| 2026-08-19 | 269.31 | 269.46 | 242.22 | 245.22 | -7.12% | 433,200 |
| 2026-08-18 | 278.71 | 279.93 | 261.90 | 264.03 | -8.26% | 317,200 |
| 2026-08-17 | 284.96 | 289.99 | 284.44 | 287.79 | +1.64% | 232,500 |
| 2026-08-14 | 280.76 | 290.00 | 279.71 | 283.14 | +0.28% | 242,800 |
| 2026-08-13 | 281.55 | 290.17 | 280.87 | 282.36 | -0.32% | 359,000 |
| 2026-08-12 | 290.73 | 290.73 | 282.95 | 283.26 | +0.88% | 190,900 |
| 2026-08-11 | 284.24 | 285.16 | 279.74 | 280.80 | +0.40% | 203,600 |
| 2026-08-10 | 290.78 | 295.88 | 279.19 | 279.67 | -3.58% | 353,900 |
| 2026-08-07 | 288.01 | 300.99 | 287.33 | 290.05 | +4.24% | 448,300 |
| 2026-08-06 | 290.84 | 290.84 | 271.75 | 278.26 | -6.33% | 585,800 |
| 2026-08-05 | 250.59 | 304.58 | 250.26 | 297.08 | +30.81% | 926,000 |
| 2026-08-04 | 222.72 | 227.98 | 219.02 | 227.10 | +6.26% | 411,500 |
| 2026-08-03 | 207.20 | 217.13 | 204.79 | 213.73 | +1.37% | 345,100 |
| 2026-07-31 | 214.08 | 216.25 | 204.82 | 210.84 | +1.31% | 734,300 |
| 2026-07-30 | 199.67 | 211.32 | 197.05 | 208.11 | +9.91% | 387,700 |
| 2026-07-29 | 212.34 | 213.00 | 188.51 | 189.34 | -9.71% | 580,100 |
| 2026-07-28 | 237.31 | 237.85 | 206.98 | 209.70 | -13.28% | 692,900 |
| 2026-07-27 | 244.23 | 248.99 | 229.17 | 241.82 | +0.33% | 582,200 |
| 2026-07-24 | 249.39 | 250.54 | 240.23 | 241.02 | -3.05% | 263,200 |
| 2026-07-23 | 247.95 | 253.36 | 245.00 | 248.61 | -0.82% | 267,400 |
| 2026-07-22 | 250.00 | 255.45 | 249.04 | 250.66 | -1.64% | 208,100 |
| 2026-07-21 | 249.36 | 256.99 | 244.47 | 254.83 | +5.28% | 158,100 |
| 2026-07-20 | 246.34 | 251.21 | 241.23 | 242.05 | -1.25% | 138,500 |
| 2026-07-17 | 235.85 | 247.26 | 231.05 | 245.12 | +0.91% | 220,500 |
| 2026-07-16 | 247.27 | 249.10 | 239.00 | 242.90 | -3.23% | 254,800 |
| 2026-07-15 | 255.11 | 256.92 | 246.07 | 251.00 | -0.90% | 317,100 |
| 2026-07-14 | 255.59 | 257.77 | 246.61 | 253.27 | +2.64% | 221,500 |
| 2026-07-13 | 253.12 | 256.08 | 245.75 | 246.75 | -4.23% | 265,000 |
| 2026-07-10 | 254.56 | 261.95 | 252.53 | 257.66 | +0.36% | 227,800 |
| 2026-07-09 | 253.05 | 261.24 | 251.02 | 256.73 | +3.39% | 209,300 |
| 2026-07-08 | 242.55 | 249.67 | 242.01 | 248.31 | +0.45% | 223,400 |
| 2026-07-07 | 253.67 | 255.40 | 243.18 | 247.20 | -5.58% | 490,200 |
| 2026-07-06 | 268.62 | 276.29 | 261.45 | 261.80 | -1.37% | 374,700 |
| 2026-07-02 | 284.97 | 286.04 | 258.43 | 265.43 | -6.39% | 521,700 |
| 2026-07-01 | 293.54 | 293.54 | 280.30 | 283.55 | -4.65% | 445,500 |
| 2026-06-30 | 292.66 | 298.87 | 291.23 | 297.39 | +2.71% | 302,800 |
| 2026-06-29 | 280.66 | 292.68 | 270.00 | 289.53 | +0.87% | 381,400 |
| 2026-06-26 | 276.23 | 287.18 | 273.14 | 287.02 | +1.85% | 1,602,500 |
| 2026-06-25 | 275.04 | 286.09 | 272.50 | 281.80 | +4.52% | 411,400 |
| 2026-06-24 | 261.97 | 279.10 | 257.28 | 269.62 | +1.61% | 467,700 |
| 2026-06-23 | 265.73 | 275.00 | 264.03 | 265.34 | -4.44% | 308,800 |
| 2026-06-22 | 275.01 | 281.55 | 273.69 | 277.68 | +0.98% | 282,900 |
| 2026-06-18 | 268.23 | 276.42 | 265.70 | 274.98 | +4.19% | 637,900 |
| 2026-06-17 | 256.79 | 270.68 | 255.79 | 263.91 | +2.90% | 619,300 |
| 2026-06-16 | 255.00 | 259.30 | 253.50 | 256.48 | +1.72% | 280,300 |
| 2026-06-15 | 251.99 | 254.50 | 244.67 | 252.14 | +1.97% | 387,500 |
| 2026-06-12 | 250.66 | 257.14 | 244.53 | 247.26 | +0.51% | 444,900 |
| 2026-06-11 | 228.81 | 247.03 | 227.95 | 246.00 | +9.80% | 410,100 |
| 2026-06-10 | 229.69 | 236.62 | 223.87 | 224.05 | -3.12% | 323,400 |
| 2026-06-09 | 228.08 | 234.05 | 222.95 | 231.27 | +2.55% | 410,200 |
| 2026-06-08 | 224.71 | 228.66 | 219.96 | 225.52 | +2.16% | 186,100 |
| 2026-06-05 | 222.80 | 230.00 | 218.26 | 220.75 | -2.94% | 475,200 |
| 2026-06-04 | 226.33 | 230.00 | 218.10 | 227.44 | -0.47% | 397,700 |
| 2026-06-03 | 228.40 | 230.08 | 224.29 | 228.52 | -0.64% | 296,600 |
| 2026-06-02 | 224.33 | 233.45 | 224.15 | 230.00 | +3.11% | 294,100 |
| 2026-06-01 | 219.09 | 223.09 | 217.24 | 223.07 | +1.38% | 303,700 |
| 2026-05-29 | 221.67 | 223.68 | 216.96 | 220.04 | -0.99% | 476,800 |
| 2026-05-28 | 218.71 | 225.02 | 217.06 | 222.23 | +0.09% | 245,100 |
| 2026-05-27 | 222.10 | 224.73 | 218.66 | 222.04 | -0.40% | 272,300 |
| 2026-05-26 | 220.82 | 227.24 | 216.58 | 222.93 | +3.67% | 272,500 |
| 2026-05-22 | 212.54 | 217.91 | 210.69 | 215.04 | +2.34% | 215,200 |
| 2026-05-21 | 202.96 | 211.88 | 201.05 | 210.12 | +1.98% | 292,900 |
| 2026-05-20 | 197.29 | 206.20 | 194.91 | 206.05 | +6.21% | 225,700 |
| 2026-05-19 | 199.73 | 199.73 | 193.55 | 194.00 | -4.10% | 346,400 |
| 2026-05-18 | 206.20 | 209.92 | 198.43 | 202.29 | -1.33% | 285,000 |
| 2026-05-15 | 204.80 | 206.24 | 200.12 | 205.02 | -2.88% | 317,900 |
| 2026-05-14 | 214.08 | 215.62 | 210.01 | 211.09 | +0.02% | 298,400 |
| 2026-05-13 | 205.49 | 213.84 | 204.00 | 211.05 | +3.63% | 317,900 |
| 2026-05-12 | 201.76 | 206.54 | 198.77 | 203.65 | +0.31% | 249,700 |
| 2026-05-11 | 200.95 | 204.83 | 199.33 | 203.03 | +1.84% | 393,200 |
| 2026-05-08 | 195.63 | 201.61 | 195.58 | 199.37 | +4.35% | 189,300 |
| 2026-05-07 | 199.13 | 199.13 | 189.18 | 191.06 | -2.95% | 297,600 |
| 2026-05-06 | 201.88 | 201.88 | 193.62 | 196.86 | -0.03% | 345,500 |
| 2026-05-05 | 191.41 | 200.50 | 191.41 | 196.92 | +3.97% | 269,800 |
| 2026-05-04 | 187.13 | 189.97 | 184.38 | 189.40 | +0.63% | 195,900 |
| 2026-05-01 | 182.20 | 191.65 | 181.82 | 188.22 | +2.40% | 309,300 |
| 2026-04-30 | 176.86 | 185.93 | 175.19 | 183.81 | +6.53% | 659,900 |
| 2026-04-29 | 179.94 | 194.28 | 164.03 | 172.54 | -2.67% | 417,900 |
| 2026-04-28 | 179.25 | 181.20 | 177.09 | 177.28 | -2.35% | 215,400 |
| 2026-04-27 | 186.39 | 187.00 | 181.54 | 181.55 | -2.33% | 239,300 |
| 2026-04-24 | 184.67 | 187.49 | 182.68 | 185.89 | +1.44% | 166,200 |
| 2026-04-23 | 176.92 | 183.33 | 176.79 | 183.25 | +2.20% | 191,200 |
| 2026-04-22 | 182.09 | 182.26 | 177.36 | 179.31 | +0.53% | 202,000 |
| 2026-04-21 | 181.68 | 185.24 | 177.22 | 178.36 | -1.43% | 230,200 |
| 2026-04-20 | 180.57 | 183.96 | 180.21 | 180.95 | -0.55% | 191,900 |
| 2026-04-17 | 170.08 | 181.95 | 169.44 | 181.95 | +9.25% | 273,400 |
| 2026-04-16 | 163.32 | 168.06 | 163.32 | 166.55 | +2.23% | 164,100 |
| 2026-04-15 | 164.05 | 164.32 | 160.63 | 162.92 | -1.49% | 130,100 |
| 2026-04-14 | 168.55 | 169.02 | 165.19 | 165.39 | -1.16% | 144,100 |
| 2026-04-13 | 162.26 | 167.51 | 160.61 | 167.33 | +2.44% | 261,600 |
| 2026-04-10 | 164.63 | 165.31 | 162.49 | 163.34 | +0.23% | 109,000 |
| 2026-04-09 | 161.35 | 164.65 | 159.26 | 162.97 | +0.54% | 235,900 |
| 2026-04-08 | 157.65 | 163.27 | 156.36 | 162.09 | +7.44% | 163,400 |
| 2026-04-07 | 148.12 | 151.00 | 146.62 | 150.86 | +1.34% | 120,100 |
| 2026-04-06 | 148.67 | 150.05 | 145.97 | 148.86 | -0.17% | 114,500 |
| 2026-04-02 | 142.87 | 150.49 | 142.76 | 149.12 | +0.82% | 175,200 |
| 2026-04-01 | 147.42 | 151.95 | 146.30 | 147.91 | +2.25% | 233,200 |
| 2026-03-31 | 140.13 | 145.62 | 138.65 | 144.65 | +5.26% | 223,700 |
| 2026-03-30 | 143.93 | 143.93 | 136.03 | 137.42 | -2.81% | 187,300 |
| 2026-03-27 | 139.64 | 142.62 | 139.00 | 141.39 | +0.50% | 127,300 |
| 2026-03-26 | 145.27 | 147.29 | 140.07 | 140.68 | -5.02% | 179,600 |
| 2026-03-25 | 144.71 | 148.53 | 143.10 | 148.11 | +4.71% | 178,500 |
| 2026-03-24 | 135.33 | 143.04 | 135.33 | 141.45 | +2.51% | 373,400 |
| 2026-03-23 | 136.71 | 142.41 | 135.50 | 137.98 | +4.48% | 358,000 |
| 2026-03-20 | 137.45 | 138.72 | 129.54 | 132.06 | -2.48% | 454,800 |
| 2026-03-19 | 135.70 | 138.46 | 134.21 | 135.42 | -4.22% | 219,100 |
| 2026-03-18 | 141.78 | 145.16 | 141.17 | 141.39 | -2.13% | 247,200 |
| 2026-03-17 | 144.31 | 146.74 | 142.53 | 144.47 | +0.27% | 294,500 |
| 2026-03-16 | 137.00 | 144.85 | 136.96 | 144.08 | +5.95% | 374,900 |
| 2026-03-13 | 138.99 | 142.17 | 133.88 | 135.99 | -1.74% | 253,200 |
| 2026-03-12 | 143.42 | 143.75 | 138.08 | 138.40 | -3.47% | 248,100 |
| 2026-03-11 | 146.38 | 146.85 | 142.27 | 143.37 | -2.85% | 198,300 |
| 2026-03-10 | 145.74 | 151.14 | 145.45 | 147.58 | +1.62% | 156,100 |
| 2026-03-09 | 139.36 | 146.22 | 135.20 | 145.23 | +0.72% | 198,500 |
| 2026-03-06 | 146.55 | 148.50 | 142.46 | 144.19 | -4.13% | 249,500 |
| 2026-03-05 | 157.74 | 160.10 | 146.02 | 150.40 | -6.06% | 261,200 |
| 2026-03-04 | 162.73 | 162.73 | 157.16 | 160.11 | -0.71% | 298,600 |
| 2026-03-03 | 157.26 | 162.81 | 154.00 | 161.26 | -3.20% | 281,600 |
| 2026-03-02 | 161.09 | 168.92 | 159.28 | 166.59 | +2.16% | 348,300 |
| 2026-02-27 | 159.08 | 164.05 | 156.45 | 163.06 | +1.12% | 228,800 |
| 2026-02-26 | 160.61 | 161.44 | 154.38 | 161.26 | -0.17% | 248,000 |
| 2026-02-25 | 157.47 | 163.28 | 156.00 | 161.53 | +4.17% | 343,900 |
| 2026-02-24 | 145.45 | 155.28 | 145.45 | 155.07 | +6.07% | 286,500 |
| 2026-02-23 | 148.96 | 148.96 | 143.29 | 146.19 | -1.91% | 179,000 |
| 2026-02-20 | 149.37 | 150.82 | 145.51 | 149.03 | -1.21% | 130,700 |
| 2026-02-19 | 150.13 | 152.07 | 148.39 | 150.85 | -1.48% | 134,700 |
| 2026-02-18 | 153.39 | 159.03 | 151.42 | 153.11 | -0.13% | 196,100 |
| 2026-02-17 | 157.09 | 157.09 | 145.99 | 153.31 | -3.99% | 291,000 |
| 2026-02-13 | 157.00 | 162.29 | 154.37 | 159.68 | +0.43% | 211,700 |
| 2026-02-12 | 161.83 | 172.03 | 158.24 | 159.00 | +1.20% | 384,800 |
| 2026-02-11 | 153.20 | 157.56 | 148.90 | 157.11 | +4.32% | 218,800 |
| 2026-02-10 | 151.05 | 152.39 | 148.61 | 150.60 | +0.23% | 117,800 |
| 2026-02-09 | 151.01 | 152.44 | 149.83 | 150.26 | -0.73% | 106,600 |
| 2026-02-06 | 147.09 | 152.79 | 147.09 | 151.37 | +3.80% | 191,700 |
| 2026-02-05 | 148.89 | 151.42 | 144.62 | 145.83 | -3.83% | 197,200 |
| 2026-02-04 | 147.29 | 152.13 | 146.01 | 151.63 | +4.57% | 306,300 |
| 2026-02-03 | 141.60 | 145.46 | 140.77 | 145.01 | +3.35% | 167,300 |
| 2026-02-02 | 137.38 | 141.09 | 136.64 | 140.31 | +1.47% | 151,100 |
| 2026-01-30 | 138.27 | 141.67 | 135.31 | 138.28 | -2.56% | 244,000 |
| 2026-01-29 | 137.14 | 142.02 | 135.59 | 141.92 | +4.95% | 201,500 |
| 2026-01-28 | 136.15 | 136.70 | 132.48 | 135.22 | +0.43% | 244,100 |
| 2026-01-27 | 135.90 | 135.90 | 132.01 | 134.64 | -0.92% | 144,600 |
| 2026-01-26 | 137.50 | 137.50 | 134.17 | 135.89 | +0.58% | 224,000 |
| 2026-01-23 | 139.14 | 141.42 | 130.50 | 135.11 | -9.19% | 348,500 |
| 2026-01-22 | 150.30 | 152.99 | 148.12 | 148.78 | -0.23% | 170,700 |
| 2026-01-21 | 147.50 | 149.49 | 146.44 | 149.12 | +2.44% | 220,800 |
| 2026-01-20 | 145.07 | 149.00 | 144.63 | 145.57 | -0.23% | 137,300 |
| 2026-01-16 | 148.33 | 148.85 | 145.81 | 145.91 | -2.20% | 164,600 |
| 2026-01-15 | 147.32 | 151.02 | 147.32 | 149.19 | +1.37% | 225,300 |
| 2026-01-14 | 144.49 | 148.25 | 143.21 | 147.18 | +5.31% | 175,800 |
| 2026-01-13 | 140.71 | 141.03 | 138.80 | 139.76 | +0.16% | 77,600 |
| 2026-01-12 | 138.37 | 141.39 | 138.00 | 139.53 | +1.13% | 109,200 |
| 2026-01-09 | 137.13 | 138.12 | 134.86 | 137.97 | +1.28% | 127,400 |
| 2026-01-08 | 130.41 | 136.34 | 130.41 | 136.22 | +3.16% | 95,300 |
| 2026-01-07 | 133.62 | 134.31 | 129.81 | 132.05 | -1.92% | 195,800 |
| 2026-01-06 | 129.41 | 134.69 | 129.41 | 134.64 | +3.81% | 116,300 |
| 2026-01-05 | 129.18 | 132.03 | 129.18 | 129.70 | +0.91% | 118,900 |
| 2026-01-02 | 125.53 | 128.78 | 125.02 | 128.53 | +3.39% | 118,600 |
| 2025-12-31 | 126.66 | 126.70 | 124.32 | 124.32 | -1.80% | 105,600 |
| 2025-12-30 | 127.70 | 127.92 | 125.91 | 126.60 | -0.14% | 73,200 |
| 2025-12-29 | 127.76 | 127.76 | 125.53 | 126.78 | -1.64% | 80,300 |
| 2025-12-26 | 128.89 | 129.00 | 127.13 | 128.90 | +0.74% | 72,500 |
| 2025-12-24 | 127.46 | 128.69 | 127.46 | 127.95 | -0.50% | 53,100 |
| 2025-12-23 | 128.04 | 129.78 | 127.33 | 128.59 | +0.09% | 101,900 |
| 2025-12-22 | 128.59 | 130.23 | 127.68 | 128.47 | +1.43% | 132,300 |
| 2025-12-19 | 124.04 | 127.09 | 124.04 | 126.66 | +1.41% | 651,000 |
| 2025-12-18 | 124.74 | 126.31 | 121.06 | 124.90 | +0.56% | 182,700 |
| 2025-12-17 | 125.69 | 129.70 | 124.21 | 124.21 | -1.26% | 147,800 |
| 2025-12-16 | 126.28 | 126.98 | 124.64 | 125.79 | -0.16% | 118,000 |
| 2025-12-15 | 128.99 | 128.99 | 124.47 | 125.99 | -1.44% | 137,300 |
| 2025-12-12 | 131.25 | 132.03 | 127.50 | 127.83 | -2.13% | 148,400 |
| 2025-12-11 | 127.42 | 131.13 | 127.42 | 130.61 | +2.48% | 146,700 |
| 2025-12-10 | 124.45 | 129.33 | 123.80 | 127.45 | +2.36% | 193,200 |
| 2025-12-09 | 122.28 | 125.91 | 121.45 | 124.51 | +1.03% | 103,300 |
| 2025-12-08 | 125.91 | 125.91 | 122.48 | 123.24 | -1.60% | 177,500 |
| 2025-12-05 | 124.33 | 127.88 | 121.31 | 125.25 | +1.50% | 322,500 |
| 2025-12-04 | 124.36 | 124.80 | 122.04 | 123.40 | -1.85% | 112,000 |
| 2025-12-03 | 122.25 | 125.92 | 117.17 | 125.73 | +2.97% | 140,600 |
| 2025-12-02 | 122.63 | 122.78 | 120.53 | 122.10 | +0.23% | 72,700 |
| 2025-12-01 | 120.50 | 122.18 | 119.63 | 121.82 | -0.30% | 97,600 |
| 2025-11-28 | 121.66 | 122.95 | 120.28 | 122.19 | +1.16% | 69,200 |
| 2025-11-26 | 118.15 | 123.26 | 118.15 | 120.79 | +0.04% | 194,600 |
| 2025-11-25 | 118.43 | 122.26 | 118.43 | 120.74 | +2.49% | 103,400 |
| 2025-11-24 | 116.02 | 120.39 | 116.02 | 117.81 | +0.29% | 92,400 |
| 2025-11-21 | 114.41 | 120.19 | 113.83 | 117.47 | +3.42% | 132,700 |
| 2025-11-20 | 115.56 | 117.60 | 112.87 | 113.58 | -0.80% | 107,300 |
| 2025-11-19 | 114.95 | 116.59 | 113.88 | 114.50 | +0.58% | 109,600 |
| 2025-11-18 | 112.56 | 114.26 | 110.69 | 113.84 | +0.81% | 96,700 |
| 2025-11-17 | 116.18 | 116.80 | 112.85 | 112.92 | -2.99% | 88,800 |
| 2025-11-14 | 115.66 | 116.75 | 114.93 | 116.40 | -0.80% | 106,000 |
| 2025-11-13 | 119.49 | 120.79 | 116.33 | 117.34 | -1.99% | 121,400 |
| 2025-11-12 | 120.78 | 123.15 | 119.72 | 119.72 | +0.00% | 121,300 |
| 2025-11-11 | 117.79 | 119.97 | 116.55 | 119.72 | +1.31% | 117,200 |
| 2025-11-10 | 117.65 | 119.73 | 117.04 | 118.17 | +1.77% | 119,500 |
| 2025-11-07 | 113.97 | 116.27 | 111.44 | 116.11 | +0.84% | 115,900 |
| 2025-11-06 | 114.52 | 116.62 | 112.25 | 115.14 | -0.71% | 129,800 |
| 2025-11-05 | 112.05 | 116.63 | 111.62 | 115.96 | +4.00% | 132,000 |
| 2025-11-04 | 112.15 | 114.45 | 111.02 | 111.50 | -2.59% | 144,100 |
| 2025-11-03 | 114.63 | 114.64 | 111.01 | 114.47 | -0.14% | 214,600 |
| 2025-10-31 | 115.03 | 115.92 | 112.75 | 114.63 | -0.76% | 200,500 |
| 2025-10-30 | 113.51 | 115.92 | 109.61 | 115.51 | -0.53% | 359,700 |
| 2025-10-29 | 124.29 | 129.01 | 114.57 | 116.12 | -13.27% | 403,400 |
| 2025-10-28 | 132.50 | 135.33 | 131.15 | 133.89 | +1.29% | 126,600 |
| 2025-10-27 | 134.40 | 134.56 | 131.71 | 132.19 | -1.64% | 124,500 |
| 2025-10-24 | 133.00 | 135.14 | 132.13 | 134.39 | +1.82% | 78,900 |
| 2025-10-23 | 130.00 | 132.00 | 130.00 | 131.99 | +2.17% | 119,700 |
| 2025-10-22 | 128.87 | 130.51 | 128.02 | 129.19 | -1.01% | 127,500 |
| 2025-10-21 | 132.61 | 134.23 | 129.38 | 130.51 | -2.82% | 185,400 |
| 2025-10-20 | 130.00 | 134.51 | 130.00 | 134.30 | +4.23% | 118,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+19.37%). Schwächster Monat: Mär (-9.88%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Materion Corporation (MTRN)?
245.44 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MTRN?
324.99 im Hoch und 109.61 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Materion Corporation?
Historisch war der stärkste Kalendermonat von MTRN der Jun (Durchschnitt +19.37%), der schwächste der Mär (Durchschnitt -9.88%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.