XNYS
Datos históricos de Matson, Inc.
Matson, Inc. · MATX
$225.67
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:43:43 UTC
- Variación en el periodo
- +150.44%
- Máximo
- US$240.87
- 15 de septiembre de 2026
- Mínimo
- US$88.50
- 13 de octubre de 2025
- Volumen medio diario
- 0.3 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 227.83 | 228.06 | 224.82 | 225.67 | −0.93% | 194,841.571 |
| 8 oct 2026 | 223.25 | 228.10 | 223.09 | 227.79 | +2.18% | 255,085.974 |
| 7 oct 2026 | 223.22 | 225.21 | 222.15 | 222.92 | −0.83% | 233,715.469 |
| 6 oct 2026 | 231.00 | 231.00 | 220.62 | 224.78 | −2.55% | 279,659.108 |
| 5 oct 2026 | 231.11 | 232.43 | 224.29 | 230.66 | −0.19% | 273,734.351 |
| 2 oct 2026 | 227.46 | 233.66 | 227.46 | 231.11 | +2.49% | 211,290.99 |
| 1 oct 2026 | 219.92 | 227.49 | 219.75 | 225.50 | +2.67% | 246,891.695 |
| 30 sep 2026 | 226.37 | 227.06 | 219.20 | 219.64 | −3.00% | 351,386.998 |
| 29 sep 2026 | 222.09 | 228.59 | 218.71 | 226.43 | +1.33% | 352,379.166 |
| 28 sep 2026 | 220.49 | 226.76 | 218.10 | 223.45 | −0.54% | 235,172.573 |
| 25 sep 2026 | 224.50 | 225.91 | 222.76 | 224.66 | −0.07% | 265,907.723 |
| 24 sep 2026 | 221.91 | 229.20 | 221.91 | 224.82 | +1.31% | 347,036.97 |
| 23 sep 2026 | 226.01 | 227.90 | 220.79 | 221.91 | −2.15% | 235,010.494 |
| 22 sep 2026 | 234.13 | 236.40 | 224.28 | 226.78 | −3.38% | 359,591.439 |
| 21 sep 2026 | 235.25 | 236.20 | 227.73 | 234.72 | +0.77% | 296,396.388 |
| 18 sep 2026 | 235.59 | 235.99 | 229.77 | 232.92 | −0.78% | 675,407.365 |
| 17 sep 2026 | 237.94 | 240.04 | 233.77 | 234.75 | −0.37% | 266,872.818 |
| 16 sep 2026 | 236.82 | 239.30 | 231.18 | 235.62 | −1.25% | 368,191.809 |
| 15 sep 2026 | 235.97 | 240.87 | 235.97 | 238.60 | +0.84% | 428,744.194 |
| 14 sep 2026 | 228.97 | 237.42 | 228.00 | 236.62 | +2.80% | 371,175.422 |
| 11 sep 2026 | 229.61 | 232.42 | 228.72 | 230.18 | +0.96% | 248,469.172 |
| 10 sep 2026 | 226.46 | 228.45 | 223.83 | 227.99 | +0.50% | 258,842.32 |
| 9 sep 2026 | 224.21 | 227.37 | 221.91 | 226.86 | +1.60% | 274,992.299 |
| 8 sep 2026 | 226.00 | 226.20 | 221.38 | 223.29 | −1.02% | 187,293.571 |
| 4 sep 2026 | 222.61 | 227.12 | 222.61 | 225.59 | +1.49% | 232,961.336 |
| 3 sep 2026 | 219.63 | 223.53 | 217.65 | 222.27 | +1.86% | 280,384.483 |
| 2 sep 2026 | 219.63 | 221.03 | 217.65 | 218.21 | −0.48% | 315,582.291 |
| 1 sep 2026 | 223.96 | 225.12 | 218.42 | 219.26 | −2.47% | 250,054.684 |
| 31 ago 2026 | 225.00 | 226.68 | 222.81 | 224.81 | +0.22% | 271,112.815 |
| 28 ago 2026 | 225.40 | 225.80 | 222.54 | 224.31 | +1.01% | 214,761.058 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.