Stockscreener 앱 받기
116.37
1.16%
1.33
시간 외 거래:
116.37
Matson Inc 주식 (MATX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $117.1 | $115.2 | $1.91 | 240,902.0 | +1.16% |
| 2025-12-08 | $117.4 | $114.8 | $2.58 | 197,633.0 | -1.16% |
| 2025-12-05 | $116.5 | $113.8 | $2.75 | 229,427.0 | +2.28% |
| 2025-12-04 | $115.5 | $113.5 | $1.95 | 233,423.0 | -0.32% |
| 2025-12-03 | $116.1 | $112.3 | $3.76 | 357,640.0 | +2.36% |
| 2025-12-02 | $111.9 | $109.5 | $2.42 | 340,175.0 | -0.21% |
| 2025-12-01 | $111.9 | $108.5 | $3.44 | 291,023.0 | +2.56% |
| 2025-11-28 | $110.2 | $108.8 | $1.45 | 75,613.0 | -0.15% |
| 2025-11-26 | $111.2 | $108.2 | $2.97 | 348,697.0 | -0.05% |
| 2025-11-25 | $110.3 | $105.5 | $4.85 | 355,483.0 | +3.81% |
| 2025-11-24 | $107.0 | $104.3 | $2.73 | 323,762.0 | -0.03% |
| 2025-11-21 | $107.7 | $102.4 | $5.32 | 549,574.0 | +3.10% |
| 2025-11-20 | $106.4 | $102.0 | $4.38 | 387,355.0 | -1.49% |
| 2025-11-19 | $104.9 | $103.1 | $1.84 | 192,274.0 | -0.66% |
| 2025-11-18 | $105.0 | $102.5 | $2.59 | 215,847.0 | -0.36% |
| 2025-11-17 | $106.7 | $103.4 | $3.33 | 243,556.0 | -2.04% |
| 2025-11-14 | $107.6 | $104.8 | $2.78 | 284,091.0 | +0.23% |
| 2025-11-13 | $111.1 | $106.3 | $4.86 | 474,849.0 | -3.24% |
| 2025-11-12 | $111.2 | $108.4 | $2.73 | 380,600.0 | +1.58% |
| 2025-11-11 | $109.1 | $106.4 | $2.70 | 263,356.0 | -0.60% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $117.4 | $108.5 | $8.91 | 2,131,125.0 | +6.78% |
| 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% |
Matson Inc 주식 (MATX) 가격 이력 2023
| 월 | 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% |
3.05%
0.33%
자본화:
|
볼륨(24시간):