152.64
price up icon0.58%   0.88
pre-market  시장 영업 전:  153.51   0.87   +0.57%
loading

Matson Inc 주식 (MATX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $153.2 $150.3 $2.89 194,020.0 +0.58%
2024-11-20 $155.8 $150.8 $5.04 166,094.0 -0.64%
2024-11-19 $154.9 $152.3 $2.59 174,121.0 -1.01%
2024-11-18 $159.2 $154.1 $5.08 246,611.0 -3.95%
2024-11-15 $164.8 $160.3 $4.56 222,082.0 -2.37%
2024-11-14 $169.0 $164.1 $4.93 232,054.0 -1.68%
2024-11-13 $169.1 $164.1 $5.06 332,150.0 +2.07%
2024-11-12 $168.2 $163.8 $4.38 187,732.0 -1.47%
2024-11-11 $168.2 $165.7 $2.48 162,366.0 +0.46%
2024-11-08 $167.9 $161.2 $6.69 296,640.0 +2.64%
2024-11-07 $167.2 $160.8 $6.43 250,554.0 -2.80%
2024-11-06 $166.1 $159.4 $6.64 532,243.0 +4.27%
2024-11-05 $160.2 $156.6 $3.56 270,582.0 +2.17%
2024-11-04 $159.2 $153.9 $5.30 311,549.0 +1.52%
2024-11-01 $155.3 $151.7 $3.64 459,186.0 -0.89%
2024-10-31 $156.0 $139.0 $16.94 694,925.0 +15.94%
2024-10-30 $135.9 $132.4 $3.54 232,326.0 -0.62%
2024-10-29 $135.0 $132.3 $2.72 203,593.0 +0.93%
2024-10-28 $134.4 $132.5 $1.91 129,128.0 -0.10%
2024-10-25 $135.0 $132.7 $2.25 113,889.0 -0.03%
2024-10-24 $133.5 $131.5 $2.00 207,461.0 +1.65%
2024-10-23 $133.0 $130.8 $2.16 142,063.0 -1.41%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $169.1 $150.3 $18.79 4,232,004.0 -1.45%
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%

Matson Inc 주식 (MATX) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $65.39 $58.30 $7.09 7,803,017.0 -1.96%
2022-11 $75.21 $60.94 $14.27 7,369,614.0 -13.35%
2022-10 $75.15 $61.56 $13.59 8,751,940.0 +19.60%
2022-09 $75.80 $60.35 $15.45 10,149,190.0 -16.48%
2022-08 $92.10 $72.88 $19.22 7,129,083.0 -19.65%
2022-07 $92.00 $68.36 $23.64 5,427,599.0 +25.78%
2022-06 $95.52 $68.73 $26.78 9,504,224.0 -18.91%
2022-05 $95.50 $83.54 $11.96 9,848,312.0 +4.49%
2022-04 $121.9 $80.78 $41.12 13,773,000.0 -28.69%
2022-03 $125.3 $102.3 $22.99 10,263,436.0 +8.89%
2022-02 $112.3 $84.48 $27.85 10,216,743.0 +13.42%
2022-01 $99.19 $84.48 $14.71 7,479,032.0 +8.47%
marine_shipping ZIM
$24.23
price down icon 10.29%
$5.49
price down icon 3.17%
marine_shipping KEX
$128.81
price down icon 0.38%
$11.19
price down icon 5.41%
$18.71
price down icon 1.37%
자본화:     |  볼륨(24시간):