Stockscreener 앱 받기
146.26
0.20%
0.29
시간 외 거래:
146.26
Matson Inc 주식 (MATX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $147.4 | $145.2 | $2.20 | 395,103.0 | +0.20% |
| 2026-01-15 | $146.7 | $138.0 | $8.68 | 686,902.0 | +10.65% |
| 2026-01-14 | $132.3 | $129.4 | $2.96 | 184,735.0 | +1.02% |
| 2026-01-13 | $133.4 | $130.4 | $3.05 | 183,292.0 | -1.26% |
| 2026-01-12 | $133.2 | $130.7 | $2.50 | 254,202.0 | +0.19% |
| 2026-01-09 | $133.2 | $129.8 | $3.39 | 302,170.0 | +0.69% |
| 2026-01-08 | $131.4 | $128.9 | $2.51 | 310,713.0 | +0.65% |
| 2026-01-07 | $130.5 | $127.4 | $3.05 | 271,664.0 | +0.80% |
| 2026-01-06 | $129.4 | $126.2 | $3.14 | 285,463.0 | +2.24% |
| 2026-01-05 | $128.6 | $123.6 | $4.98 | 334,848.0 | +2.16% |
| 2026-01-02 | $125.0 | $122.3 | $2.63 | 184,299.0 | +0.13% |
| 2025-12-31 | $124.5 | $123.2 | $1.30 | 169,740.0 | -0.63% |
| 2025-12-30 | $125.4 | $123.9 | $1.49 | 176,383.0 | -0.69% |
| 2025-12-29 | $125.5 | $123.6 | $1.97 | 169,755.0 | +0.14% |
| 2025-12-26 | $125.4 | $124.0 | $1.39 | 151,244.0 | +0.38% |
| 2025-12-24 | $125.2 | $123.7 | $1.46 | 89,034.0 | +0.52% |
| 2025-12-23 | $124.4 | $122.2 | $2.23 | 278,654.0 | +0.64% |
| 2025-12-22 | $125.9 | $122.1 | $3.74 | 332,518.0 | -1.25% |
| 2025-12-19 | $126.9 | $123.3 | $3.60 | 1,176,139.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $147.4 | $122.3 | $25.10 | 3,788,494.0 | +18.38% |
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% |
0.69%
5.90%
자본화:
|
볼륨(24시간):