Matson Inc (MATX)

MATX
🏛️ Vereinigte Staaten →
99.89
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 135.67 136.97 134.45 134.84 0.2M
2024-12-30 136.04 136.69 134.14 135.57 0.1M
2024-12-27 137.39 138.58 135.27 136.54 0.1M
2024-12-26 138.56 139.17 137.25 138.64 0.1M
2024-12-24 138.21 139.28 137.19 139.28 0.1M
2024-12-23 136.10 139.50 134.77 138.54 0.2M
2024-12-20 135.65 138.39 135.65 136.89 1.2M
2024-12-19 139.94 140.86 136.33 136.73 0.2M
2024-12-18 143.69 144.53 137.65 138.19 0.2M
2024-12-17 145.25 145.80 142.83 143.58 0.3M
2024-12-16 145.57 146.09 144.45 145.63 0.2M
2024-12-13 145.84 146.74 144.91 146.22 0.2M
2024-12-12 143.95 146.66 143.71 145.90 0.2M
2024-12-11 147.10 147.10 143.66 143.78 0.2M
2024-12-10 145.03 147.48 143.07 146.38 0.2M
2024-12-09 151.78 152.07 144.84 145.03 0.3M
2024-12-06 153.59 153.59 149.59 151.14 0.2M
2024-12-05 153.40 154.44 150.31 152.39 0.2M
2024-12-04 152.59 153.12 150.07 152.76 0.2M
2024-12-03 156.95 156.95 151.70 152.12 0.4M
2024-12-02 154.48 156.75 153.08 156.12 0.2M
2024-11-29 154.53 154.53 152.46 153.18 0.1M
2024-11-27 156.97 158.16 152.59 153.08 0.2M
2024-11-26 154.85 157.24 154.77 156.97 0.2M
2024-11-25 156.11 157.05 153.77 156.04 0.5M
2024-11-22 154.05 155.54 153.50 153.95 0.2M
2024-11-21 151.87 153.23 150.33 152.64 0.2M
2024-11-20 154.27 155.83 150.79 151.76 0.2M
2024-11-19 153.01 154.89 152.30 152.74 0.2M
2024-11-18 157.72 159.20 154.12 154.30 0.3M
2024-11-15 164.81 164.84 160.28 160.65 0.2M
2024-11-14 169.00 169.00 164.07 164.55 0.2M
2024-11-13 165.50 169.12 164.06 167.37 0.3M
2024-11-12 166.38 168.17 163.79 163.97 0.2M
2024-11-11 166.19 168.18 165.70 166.41 0.2M
2024-11-08 161.37 167.94 161.25 165.64 0.3M
2024-11-07 166.25 167.24 160.81 161.38 0.3M
2024-11-06 161.26 166.05 159.41 166.03 0.6M
2024-11-05 156.70 160.18 156.62 159.23 0.3M
2024-11-04 154.11 159.18 153.88 155.85 0.3M
2024-11-01 153.96 155.31 151.67 153.51 0.5M
2024-10-31 140.14 155.97 139.02 154.89 0.7M
2024-10-30 133.08 135.91 132.37 133.59 0.2M
2024-10-29 132.59 135.04 132.32 134.42 0.2M
2024-10-28 133.35 134.43 132.52 133.18 0.1M
2024-10-25 133.66 134.96 132.71 133.31 0.1M
2024-10-24 132.00 133.49 131.49 133.35 0.2M
2024-10-23 132.05 133.01 130.85 131.18 0.1M
2024-10-22 134.43 134.65 132.87 133.06 0.1M
2024-10-21 137.08 137.08 134.16 134.51 0.1M
2024-10-18 137.79 137.99 136.19 136.27 0.1M
2024-10-17 136.86 137.76 134.89 136.52 0.2M
2024-10-16 136.57 138.38 135.60 137.01 0.2M
2024-10-15 135.17 137.22 133.52 133.69 0.2M
2024-10-14 136.41 137.44 135.22 136.66 0.1M
2024-10-11 134.43 137.35 134.43 137.05 0.1M
2024-10-10 134.44 134.97 132.82 133.50 0.2M
2024-10-09 135.18 136.61 134.17 134.27 0.2M
2024-10-08 136.37 137.18 135.09 136.29 0.2M
2024-10-07 136.24 137.49 133.86 135.29 0.2M
2024-10-04 136.71 137.68 133.07 137.37 0.4M
2024-10-03 140.00 140.01 137.12 137.50 0.2M
2024-10-02 141.02 141.44 139.86 140.01 0.2M
2024-10-01 141.55 142.09 138.05 141.10 0.2M
2024-09-30 142.21 144.93 141.93 142.62 0.3M
2024-09-27 142.78 144.90 141.51 141.93 0.2M
2024-09-26 143.58 144.43 140.37 141.71 0.3M
2024-09-25 142.36 143.67 141.14 142.79 0.4M
2024-09-24 139.39 143.06 138.99 142.64 0.3M
2024-09-23 134.38 139.20 134.38 138.54 0.3M
2024-09-20 134.08 140.91 134.08 134.72 2.0M
2024-09-19 134.98 138.29 134.75 137.18 0.3M
2024-09-18 131.05 135.25 131.05 132.36 0.4M
2024-09-17 132.87 133.57 130.81 131.31 0.4M
2024-09-16 133.07 133.07 128.76 131.39 0.3M
2024-09-13 130.67 132.86 129.71 132.63 0.3M
2024-09-12 127.66 129.95 126.96 129.22 0.2M
2024-09-11 124.72 128.37 123.29 127.47 0.4M
2024-09-10 126.32 126.66 123.83 125.35 0.3M
2024-09-09 125.91 126.91 125.01 125.49 0.3M
2024-09-06 130.60 131.75 125.17 125.62 0.5M
2024-09-05 135.20 135.20 131.15 131.17 0.3M
2024-09-04 134.23 136.60 134.23 134.66 0.2M
2024-09-03 136.70 137.17 133.86 134.68 0.3M
2024-08-30 137.39 138.37 136.07 138.30 0.3M
2024-08-29 137.84 138.16 136.35 136.92 0.2M
2024-08-28 134.89 137.74 134.89 137.15 0.3M
2024-08-27 136.50 136.50 134.06 135.47 0.2M
2024-08-26 137.03 138.84 136.40 136.56 0.3M
2024-08-23 133.22 136.00 133.22 135.74 0.2M
2024-08-22 133.26 134.05 131.67 132.55 0.2M
2024-08-21 132.34 134.94 131.18 133.73 0.2M
2024-08-20 135.44 135.88 130.66 130.91 0.2M
2024-08-19 131.43 137.29 131.43 135.89 0.2M
2024-08-16 130.26 131.44 128.58 131.31 0.2M
2024-08-15 130.00 132.34 128.68 130.39 0.2M
2024-08-14 130.00 130.11 128.39 129.98 0.2M
2024-08-13 131.09 131.42 129.26 129.56 0.2M
2024-08-12 129.74 131.08 129.14 130.13 0.2M
2024-08-09 129.56 130.22 127.66 129.19 0.2M
2024-08-08 128.41 130.68 128.17 129.67 0.2M
2024-08-07 130.66 130.66 126.57 128.11 0.3M
2024-08-06 127.80 131.16 127.56 129.54 0.5M
2024-08-05 124.54 130.60 123.22 128.35 0.4M
2024-08-02 134.74 136.31 127.64 131.46 0.6M
2024-08-01 133.29 134.64 127.62 128.55 0.3M
2024-07-31 132.94 135.79 131.51 132.71 0.3M
2024-07-30 132.25 135.17 132.03 132.18 0.2M
2024-07-29 131.17 132.67 130.39 132.09 0.3M
2024-07-26 129.72 130.59 127.05 130.36 0.3M
2024-07-25 128.50 130.71 127.45 127.90 0.3M
2024-07-24 128.79 130.63 127.98 128.20 0.3M
2024-07-23 128.40 129.64 127.18 128.82 0.3M
2024-07-22 128.16 129.78 127.07 128.93 0.2M
2024-07-19 128.28 128.28 125.93 127.53 0.3M
2024-07-18 132.30 133.57 127.59 128.32 0.3M
2024-07-17 131.53 133.88 131.53 132.87 0.3M
2024-07-16 128.12 132.91 127.62 132.54 0.4M
2024-07-15 125.98 128.66 125.22 126.60 0.3M
2024-07-12 127.59 128.06 124.72 124.90 0.2M
2024-07-11 124.01 126.76 122.32 126.71 0.3M
2024-07-10 122.80 124.11 121.76 122.63 0.3M
2024-07-09 122.41 124.86 121.86 121.89 0.3M
2024-07-08 128.46 128.46 123.81 124.28 0.4M
2024-07-05 129.52 130.23 127.60 128.22 0.2M
2024-07-03 130.58 131.47 129.90 130.64 0.1M
2024-07-02 129.46 130.94 128.89 129.25 0.2M
2024-07-01 130.97 131.26 127.60 129.08 0.2M
2024-06-28 130.27 131.32 129.42 130.97 0.4M
2024-06-27 130.41 130.48 127.67 128.95 0.2M
2024-06-26 130.27 132.50 128.85 128.99 0.3M
2024-06-25 132.15 133.53 128.80 131.52 0.2M
2024-06-24 127.35 132.07 126.81 131.04 0.4M
2024-06-21 122.74 127.23 121.87 126.15 0.9M
2024-06-20 120.00 124.20 120.00 123.00 0.2M
2024-06-18 120.75 121.44 119.94 120.23 0.2M
2024-06-17 118.75 121.53 118.44 120.63 0.2M
2024-06-14 119.40 120.22 117.79 118.94 0.2M
2024-06-13 122.40 123.17 119.78 121.18 0.1M
2024-06-12 123.04 124.35 121.92 122.21 0.2M
2024-06-11 121.48 121.48 118.24 120.53 0.2M
2024-06-10 120.23 123.39 119.14 123.20 0.3M
2024-06-07 122.14 122.33 120.77 121.89 0.2M
2024-06-06 124.18 124.18 121.72 122.42 0.2M
2024-06-05 123.35 125.03 122.69 124.81 0.3M
2024-06-04 124.86 125.10 120.96 122.40 0.3M
2024-06-03 129.06 129.06 125.61 125.80 0.4M
2024-05-31 124.42 129.46 124.42 128.20 0.4M
2024-05-30 121.52 124.20 120.58 123.75 0.3M
2024-05-29 121.63 122.81 120.29 121.04 0.3M
2024-05-28 121.87 123.84 121.77 123.25 0.4M
2024-05-24 119.90 120.86 119.11 120.65 0.2M
2024-05-23 119.79 121.09 117.63 119.08 0.2M
2024-05-22 115.99 119.47 114.03 119.40 0.4M
2024-05-21 115.09 116.08 114.45 115.93 0.2M
2024-05-20 116.04 116.32 115.10 115.21 0.2M
2024-05-17 115.95 116.72 115.27 116.28 0.2M
2024-05-16 115.17 115.87 114.31 115.47 0.2M
2024-05-15 115.47 116.18 114.86 114.92 0.2M
2024-05-14 116.32 116.87 114.54 115.11 0.2M
2024-05-13 116.94 117.32 115.12 116.00 0.2M
2024-05-10 115.03 116.16 114.30 116.14 0.2M
2024-05-09 111.98 115.15 111.98 114.25 0.3M
2024-05-08 110.60 112.49 110.60 111.83 0.2M
2024-05-07 112.34 113.45 111.97 112.03 0.2M
2024-05-06 113.00 113.32 110.62 111.69 0.2M
2024-05-03 110.00 113.88 110.00 113.36 0.4M
2024-05-02 107.40 109.92 106.64 109.11 0.5M
2024-05-01 102.53 108.57 100.50 105.48 0.4M
2024-04-30 109.34 109.84 107.28 107.78 0.2M
2024-04-29 109.52 110.41 108.56 110.00 0.2M
2024-04-26 109.11 110.66 108.71 108.94 0.2M
2024-04-25 107.40 110.67 107.30 109.72 0.2M
2024-04-24 108.25 108.31 107.08 108.23 0.2M
2024-04-23 107.27 108.36 105.99 108.13 0.2M
2024-04-22 106.72 107.74 106.16 107.52 0.2M
2024-04-19 104.53 106.87 104.53 106.22 0.2M
2024-04-18 106.59 107.23 104.52 104.64 0.2M
2024-04-17 108.65 108.74 105.65 105.97 0.2M
2024-04-16 109.20 109.78 107.70 108.33 0.2M
2024-04-15 111.39 112.48 109.37 109.79 0.2M
2024-04-12 111.72 111.79 110.23 110.83 0.1M
2024-04-11 112.91 113.08 110.78 112.41 0.2M
2024-04-10 107.54 109.42 107.00 108.85 0.2M
2024-04-09 114.12 114.70 109.02 109.38 0.2M
2024-04-08 112.06 113.83 111.82 113.27 0.2M
2024-04-05 109.93 111.75 109.85 111.42 0.2M
2024-04-04 111.99 112.79 109.88 110.10 0.2M
2024-04-03 107.94 111.90 107.94 111.03 0.2M
2024-04-02 110.28 110.84 105.26 107.37 0.3M
2024-04-01 112.38 112.76 111.22 111.34 0.2M
2024-03-28 111.08 113.86 111.08 112.40 0.2M
2024-03-27 109.94 111.84 109.39 111.17 0.2M
2024-03-26 110.02 110.40 108.36 108.83 0.2M
2024-03-25 108.89 110.19 108.54 109.75 0.2M
2024-03-22 108.40 108.60 107.51 108.04 0.1M
2024-03-21 105.59 108.78 105.48 108.40 0.2M
2024-03-20 102.89 105.03 101.65 104.64 0.2M
2024-03-19 102.39 104.18 102.10 103.73 0.3M
2024-03-18 105.31 105.62 102.24 102.49 0.3M
2024-03-15 105.08 107.63 104.83 105.29 0.6M
2024-03-14 106.14 106.95 104.63 105.53 0.3M
2024-03-13 109.10 110.35 106.30 106.74 0.2M
2024-03-12 108.41 109.55 107.14 109.28 0.2M
2024-03-11 105.88 108.65 105.74 108.51 0.3M
2024-03-08 107.59 108.85 105.42 106.01 0.3M
2024-03-07 108.14 109.62 106.77 107.64 0.3M
2024-03-06 106.38 109.60 105.95 107.39 0.3M
2024-03-05 107.43 108.16 105.01 105.65 0.3M
2024-03-04 109.58 111.36 107.72 108.24 0.4M
2024-03-01 110.91 110.91 108.50 110.22 0.3M
2024-02-29 109.29 111.35 109.01 111.05 0.4M
2024-02-28 111.71 112.55 107.80 107.88 0.4M
2024-02-27 113.86 114.69 112.75 112.83 0.3M
2024-02-26 115.87 115.94 113.26 113.51 0.3M
2024-02-23 115.03 117.93 114.24 116.37 0.3M
2024-02-22 114.86 115.81 112.47 114.84 0.4M
2024-02-21 112.21 115.62 105.79 114.20 0.7M
2024-02-20 116.04 116.56 113.49 115.62 0.4M
2024-02-16 122.16 122.57 116.93 117.02 0.2M
2024-02-15 121.17 122.99 120.65 122.30 0.2M
2024-02-14 121.30 122.17 120.77 120.90 0.3M
2024-02-13 118.46 120.86 118.46 120.18 0.3M
2024-02-12 119.62 121.84 119.62 120.70 0.2M
2024-02-09 118.80 119.96 117.54 119.58 0.2M
2024-02-08 115.99 118.82 115.68 118.58 0.2M
2024-02-07 113.10 117.24 113.10 116.66 0.2M
2024-02-06 113.14 114.30 112.61 114.03 0.2M
2024-02-05 112.28 113.77 111.97 112.83 0.2M
2024-02-02 110.00 114.71 109.62 113.14 0.2M
2024-02-01 112.59 112.97 110.48 111.07 0.3M
2024-01-31 115.23 115.51 111.53 112.03 0.2M
2024-01-30 112.82 115.93 112.02 115.27 0.2M
2024-01-29 114.75 115.88 113.40 113.92 0.4M
2024-01-26 116.18 116.60 113.26 114.40 0.3M
2024-01-25 117.65 118.05 114.91 116.28 0.3M
2024-01-24 118.45 119.36 116.17 116.20 0.3M
2024-01-23 120.98 122.43 118.45 118.45 0.2M
2024-01-22 119.88 122.45 119.88 121.20 0.3M
2024-01-19 117.50 119.67 115.48 119.60 0.3M
2024-01-18 114.35 115.79 114.13 114.81 0.2M
2024-01-17 112.44 113.89 112.44 113.59 0.2M
2024-01-16 113.19 113.86 112.23 113.65 0.2M
2024-01-12 113.47 114.18 112.77 113.23 0.2M
2024-01-11 110.76 112.45 110.15 111.59 0.3M
2024-01-10 110.33 111.74 110.02 111.59 0.2M
2024-01-09 112.05 112.05 109.79 110.37 0.2M
2024-01-08 113.95 114.27 112.07 113.20 0.3M
2024-01-05 115.05 117.21 114.69 114.82 0.3M
2024-01-04 115.24 117.88 114.69 116.14 0.4M
2024-01-03 112.31 116.87 112.31 115.35 0.5M
2024-01-02 109.31 112.93 109.30 112.85 0.3M