105.33
price up icon0.06%   0.025
 
loading

Matson Inc 주식 (MATX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-28 $107.5 $103.5 $4.05 155,224.0 -0.01%
2025-08-27 $105.7 $104.0 $1.73 196,184.0 +0.53%
2025-08-26 $105.1 $103.2 $1.94 228,512.0 +0.72%
2025-08-25 $106.0 $103.9 $2.11 157,786.0 -2.16%
2025-08-22 $107.2 $103.0 $4.13 416,390.0 +3.28%
2025-08-21 $103.0 $100.5 $2.51 361,835.0 +1.24%
2025-08-20 $105.3 $101.5 $3.81 531,416.0 -3.67%
2025-08-19 $108.3 $104.7 $3.60 237,020.0 +0.34%
2025-08-18 $106.0 $104.5 $1.45 282,405.0 +0.19%
2025-08-15 $105.5 $103.9 $1.64 311,149.0 +0.32%
2025-08-14 $108.6 $104.2 $4.42 383,488.0 -4.79%
2025-08-13 $110.1 $108.3 $1.81 297,070.0 +1.72%
2025-08-12 $108.4 $104.4 $4.06 339,493.0 +4.28%
2025-08-11 $108.2 $103.2 $4.95 455,781.0 -3.56%
2025-08-08 $110.7 $107.3 $3.35 412,952.0 -2.39%
2025-08-07 $114.0 $109.8 $4.24 238,648.0 -3.30%
2025-08-06 $114.2 $111.7 $2.51 398,895.0 +1.98%
2025-08-05 $111.6 $108.7 $2.94 334,181.0 +2.76%
2025-08-04 $110.8 $107.9 $2.87 393,204.0 +0.48%
2025-08-01 $114.5 $106.0 $8.50 1,005,269.0 +1.24%
2025-07-31 $107.7 $105.5 $2.18 561,734.0 +0.26%
2025-07-30 $108.0 $105.6 $2.39 422,719.0 -0.87%
2025-07-29 $108.6 $107.4 $1.20 320,863.0 -0.44%

Matson Inc 주식 (MATX) 연도별 가격 이력

이 심층 분석에서는 Matson Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MATX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matson Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Matson Inc 주식 (MATX) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $114.5 $100.5 $13.98 7,136,902.0 -1.39%
2025-07 $116.6 $103.4 $13.20 7,951,289.0 -4.10%
2025-06 $117.0 $107.6 $9.40 7,154,846.0 -1.33%
2025-05 $121.0 $91.75 $29.25 13,526,184.0 +3.45%
2025-04 $132.8 $92.89 $39.86 10,848,331.0 -14.89%
2025-03 $145.0 $124.0 $21.00 7,889,577.0 -11.04%
2025-02 $154.2 $134.6 $19.66 6,398,678.0 +1.57%
2025-01 $144.7 $134.3 $10.37 4,327,233.0 +5.20%

Matson Inc 주식 (MATX) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $156.9 $134.1 $22.81 4,500,414.0 -11.50%
2024-11 $169.1 $150.3 $18.79 5,267,773.0 -1.10%
2024-10 $156.0 $130.8 $25.12 4,592,418.0 +8.60%
2024-09 $144.9 $123.3 $21.64 6,921,649.0 +3.12%
2024-08 $138.8 $123.2 $15.62 5,575,976.0 +4.21%
2024-07 $135.8 $121.8 $14.03 5,667,182.0 +1.33%
2024-06 $133.5 $117.8 $15.75 5,189,870.0 +2.16%
2024-05 $129.5 $100.5 $28.96 5,670,786.0 +18.95%
2024-04 $114.7 $104.5 $10.18 4,332,238.0 -4.11%
2024-03 $113.9 $101.6 $12.21 5,379,651.0 +1.22%
2024-02 $123.0 $105.8 $17.20 5,910,870.0 -0.87%
2024-01 $122.5 $109.3 $13.15 5,673,997.0 +2.22%

Matson Inc 주식 (MATX) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $114.5 $94.54 $20.01 9,427,753.0 +14.44%
2023-11 $97.72 $86.77 $10.95 4,050,915.0 +10.02%
2023-10 $96.03 $82.68 $13.35 3,805,869.0 -1.88%
2023-09 $90.95 $83.80 $7.15 4,080,288.0 +0.96%
2023-08 $97.49 $85.35 $12.14 4,407,770.0 -5.97%
2023-07 $94.37 $74.03 $20.34 4,593,122.0 +20.24%
2023-06 $78.35 $68.21 $10.14 6,712,870.0 +13.76%
2023-05 $72.64 $62.71 $9.93 5,668,374.0 +0.44%
2023-04 $69.83 $56.51 $13.32 6,275,141.0 +14.01%
2023-03 $67.96 $58.22 $9.74 7,777,587.0 -10.28%
2023-02 $71.43 $61.79 $9.64 5,498,326.0 +0.59%
2023-01 $66.12 $58.06 $8.06 5,863,800.0 +5.78%
$6.135
price up icon 1.66%
$15.48
price up icon 2.04%
$19.00
price down icon 0.08%
marine_shipping DAC
$91.94
price down icon 0.07%
marine_shipping ZIM
$13.86
price down icon 2.49%
자본화:     |  볼륨(24시간):