Stockscreener 앱 받기
182.72
1.43%
2.58
Matson Inc 주식 (MATX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $183.1 | $178.1 | $4.99 | 169,077.0 | +1.43% |
| 2026-05-07 | $185.3 | $177.0 | $8.30 | 318,397.0 | -1.95% |
| 2026-05-06 | $190.0 | $182.4 | $7.56 | 304,128.0 | -1.89% |
| 2026-05-05 | $187.3 | $161.6 | $25.69 | 481,171.0 | +9.62% |
| 2026-05-04 | $172.2 | $168.3 | $3.91 | 309,629.0 | -1.57% |
| 2026-05-01 | $174.7 | $171.6 | $3.09 | 174,102.0 | -0.50% |
| 2026-04-30 | $175.4 | $171.6 | $3.74 | 238,644.0 | +0.62% |
| 2026-04-29 | $176.5 | $170.7 | $5.80 | 222,257.0 | -1.23% |
| 2026-04-28 | $178.8 | $175.2 | $3.56 | 162,168.0 | -0.69% |
| 2026-04-27 | $180.9 | $174.2 | $6.68 | 293,948.0 | +2.56% |
| 2026-04-24 | $175.2 | $171.5 | $3.77 | 227,291.0 | +1.15% |
| 2026-04-23 | $173.9 | $170.1 | $3.87 | 169,277.0 | -0.25% |
| 2026-04-22 | $171.3 | $167.3 | $3.95 | 187,330.0 | +0.06% |
| 2026-04-21 | $179.7 | $168.5 | $11.16 | 352,745.0 | -3.59% |
| 2026-04-20 | $179.3 | $175.5 | $3.80 | 232,762.0 | +0.27% |
| 2026-04-17 | $180.2 | $175.8 | $4.44 | 270,266.0 | +1.10% |
| 2026-04-16 | $174.8 | $169.9 | $4.91 | 235,611.0 | +2.42% |
| 2026-04-15 | $171.7 | $168.9 | $2.82 | 268,541.0 | -0.46% |
| 2026-04-14 | $173.8 | $170.5 | $3.30 | 189,146.0 | -0.70% |
| 2026-04-13 | $172.6 | $168.8 | $3.79 | 139,177.0 | +0.71% |
| 2026-04-10 | $172.7 | $170.6 | $2.06 | 144,704.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $190.0 | $161.6 | $28.42 | 1,925,581.0 | +4.75% |
| 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% |
1.36%
자본화:
|
볼륨(24시간):