Stockscreener 앱 받기
220.92
1.75%
4.15
Matson Inc 주식 (MATX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $222.3 | $218.0 | $4.27 | 27,678.0 | +1.53% |
| 2026-08-20 | $221.7 | $215.7 | $6.02 | 192,083.0 | -0.68% |
| 2026-08-19 | $222.0 | $217.3 | $4.70 | 218,930.0 | -0.01% |
| 2026-08-18 | $223.5 | $218.0 | $5.52 | 130,587.0 | -0.76% |
| 2026-08-17 | $222.1 | $217.3 | $4.81 | 205,640.0 | +1.22% |
| 2026-08-14 | $220.1 | $214.2 | $5.89 | 176,733.0 | +1.66% |
| 2026-08-13 | $218.5 | $213.4 | $5.07 | 288,552.0 | -0.32% |
| 2026-08-12 | $215.8 | $204.5 | $11.34 | 239,233.0 | +4.91% |
| 2026-08-11 | $209.9 | $202.6 | $7.30 | 276,537.0 | -2.05% |
| 2026-08-10 | $209.8 | $206.5 | $3.28 | 258,992.0 | +0.92% |
| 2026-08-07 | $208.5 | $204.6 | $3.96 | 224,572.0 | +0.25% |
| 2026-08-06 | $208.7 | $201.6 | $7.05 | 284,667.0 | +0.36% |
| 2026-08-05 | $215.4 | $205.2 | $10.15 | 409,044.0 | -3.72% |
| 2026-08-04 | $228.0 | $210.1 | $17.95 | 774,950.0 | +2.89% |
| 2026-08-03 | $208.6 | $200.8 | $7.77 | 328,623.0 | +2.47% |
| 2026-07-31 | $205.0 | $201.7 | $3.33 | 129,120.0 | -0.59% |
| 2026-07-30 | $204.3 | $199.4 | $4.88 | 170,312.0 | +0.90% |
| 2026-07-29 | $204.3 | $198.1 | $6.19 | 417,167.0 | -0.62% |
| 2026-07-28 | $204.4 | $201.3 | $3.11 | 271,153.0 | -1.14% |
| 2026-07-27 | $211.0 | $203.3 | $7.71 | 264,130.0 | -2.43% |
| 2026-07-24 | $214.6 | $210.4 | $4.18 | 168,833.0 | -1.41% |
| 2026-07-23 | $216.1 | $193.5 | $22.55 | 466,448.0 | -1.07% |
| 2026-07-22 | $218.9 | $215.7 | $3.17 | 253,534.0 | -1.50% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $228.0 | $200.8 | $27.22 | 4,036,821.0 | +8.71% |
| 2026-07 | $230.7 | $191.9 | $38.85 | 7,049,870.0 | +5.31% |
| 2026-06 | $203.1 | $179.6 | $23.50 | 6,251,391.0 | +6.03% |
| 2026-05 | $190.0 | $161.6 | $28.43 | 4,643,716.0 | +3.94% |
| 2026-04 | $180.9 | $161.9 | $18.96 | 4,782,565.0 | +6.40% |
| 2026-03 | $171.7 | $143.6 | $28.07 | 7,268,286.0 | -1.32% |
| 2026-02 | $177.5 | $153.8 | $23.69 | 5,432,590.0 | +3.64% |
| 2026-01 | $162.2 | $122.3 | $39.88 | 6,417,323.0 | +29.75% |
Matson Inc 주식 (MATX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $129.5 | $108.5 | $21.02 | 7,022,028.0 | +14.09% |
| 2025-11 | $114.4 | $97.63 | $16.81 | 7,035,042.0 | +7.95% |
| 2025-10 | $101.5 | $86.97 | $14.52 | 7,851,637.0 | +2.39% |
| 2025-09 | $109.7 | $97.13 | $12.57 | 6,714,362.0 | -5.25% |
| 2025-08 | $114.5 | $100.5 | $13.98 | 7,585,370.0 | -2.56% |
| 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
| 월 | 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% |
0.78%
자본화:
|
볼륨(24시간):