גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מטסון > גרפים

עדכון אחרון 18:46

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מטסון

Matson

מניה MATX ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	178.075	178.075	178.075	178.075	0.00
16:50	178.61	178.61	178.61	178.61	18,205.00
17:00	176.31	176.31	176.31	176.31	952.00
17:10	179.1	179.1	179.1	179.1	6,851.00
17:20	178.28	178.28	178.28	178.28	4,634.00
17:30	177.98	177.98	177.98	177.98	8,590.00
17:40	178.28	178.28	178.28	178.28	3,058.00
17:50	179.59	179.59	179.59	179.59	7,542.00
18:00	179.53	179.53	179.53	179.53	2,728.00
18:10	179.485	179.485	179.485	179.485	3,618.00
18:20	178.71	178.71	178.71	178.71	2,548.00
18:30	178.73	178.73	178.73	178.73	2,439.00
18:40	179.25	179.25	179.25	179.25	7,623.00
18:50	179.26	179.26	179.26	179.26	1,747.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.04.2026 17:00	169.86	169.665	169.86	169.76	2,994.00
13.04.2026 17:30	169.77	169.65	169.77	169.77	7,899.00
13.04.2026 18:00	170.58	168.83	169.54	170.58	34,115.00
13.04.2026 18:30	170.11	169.725	170.11	169.725	5,496.00
13.04.2026 19:00	170.5175	169.6301	169.72	170.5175	31,180.00
13.04.2026 19:30	170.96	170.775	170.775	170.845	14,299.00
13.04.2026 20:00	171.12	171.115	171.115	171.12	15,942.00
13.04.2026 20:30	170.89	170.83	170.83	170.83	13,188.00
13.04.2026 21:00	171.325	170.53	170.75	171.325	38,196.00
13.04.2026 21:30	171.34	170.95	171.24	170.95	21,443.00
13.04.2026 22:00	171.38	171.08	171.115	171.38	41,272.00
13.04.2026 22:30	172.53	170.93	171.165	172.53	167,009.00
14.04.2026 16:30	173.6564	171.265	171.905	173.6564	2,269.00
14.04.2026 17:00	173.315	172.68	172.94	172.68	2,492.00
14.04.2026 17:30	173.45	173.18	173.18	173.26	6,033.00
14.04.2026 18:00	173.135	172.47	173.135	172.495	16,136.00
14.04.2026 18:30	173.83	172.64	172.64	172.885	23,602.00
14.04.2026 19:00	172.71	172.4	172.515	172.4	39,876.00
14.04.2026 19:30	172.41	172.01	172.41	172.21	12,244.00
14.04.2026 20:00	173.06	172.21	172.21	173.06	31,769.00
14.04.2026 20:30	173.005	172.795	172.95	172.795	36,364.00
14.04.2026 21:00	173.0425	172.72	172.72	172.78	40,159.00
14.04.2026 21:30	172.84	172.155	172.73	172.155	64,575.00
14.04.2026 22:00	172.09	170.76	172.09	170.86	140,792.00
14.04.2026 22:30	171.17	170.53	170.88	171.105	245,004.00
15.04.2026 16:30	171.34	169.4	171.34	171.31	10,167.00
15.04.2026 17:00	171.55	170.335	171.55	170.67	21,965.00
15.04.2026 17:30	171.1299	170.1596	170.86	170.1596	20,184.00
15.04.2026 18:00	169.79	169.55	169.79	169.55	37,377.00
15.04.2026 18:30	169.9	169.03	169.13	169.555	58,831.00
15.04.2026 19:00	169.87	169.47	169.71	169.55	41,043.00
15.04.2026 19:30	170.01	169.635	169.635	169.715	29,275.00
15.04.2026 20:00	170.155	170.08	170.155	170.115	32,739.00
15.04.2026 20:30	170.15	169.265	170.115	169.51	81,223.00
15.04.2026 21:00	169.87	169.59	169.59	169.62	58,319.00
15.04.2026 21:30	170.14	169.52	170.13	169.77	112,038.00
15.04.2026 22:00	170.36	169.53	169.55	170.3	138,101.00
15.04.2026 22:30	170.42	169.11	170.21	170.42	534,893.00
16.04.2026 16:30	171.25	170.645	170.645	171.25	1,575.00
16.04.2026 17:00	173.05	170.2166	171.37	172.7	49,917.00
16.04.2026 17:30	172.31	171.07	172.155	171.07	53,898.00
16.04.2026 18:00	173.09	171.48	171.9201	172.73	78,862.00
16.04.2026 18:30	173.56	172.3701	172.64	173.56	171,522.00
16.04.2026 19:00	174.815	173.56	173.56	174.815	98,554.00
16.04.2026 19:30	174.825	174.44	174.82	174.71	69,280.00
16.04.2026 20:00	174.55	174.14	174.55	174.26	60,974.00
16.04.2026 20:30	174.33	173.7901	174.26	173.7901	114,286.00
16.04.2026 21:00	174.08	173.09	174.08	173.09	113,884.00
16.04.2026 21:30	173.25	172.89	172.95	173.1	119,985.00
16.04.2026 22:00	173.495	172.96	173.11	172.96	227,112.00
16.04.2026 22:30	174.67	172.925	172.925	174.59	367,684.00
17.04.2026 16:30	178.61	176.31	178.12	177.665	42,847.00
17.04.2026 17:00	179.1	177.095	177.095	178.44	112,549.00
17.04.2026 17:30	179.81	177.84	178.6	179.43	150,798.00
17.04.2026 18:00	179.5999	178.45	179.115	178.45	145,871.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.04.2025	97.52	92.89	97.52	94.50	392,750.00
22.04.2025	96.99	94.10	95.28	96.27	383,830.00
23.04.2025	104.34	99.66	100.37	101.17	625,811.00
24.04.2025	103.80	100.41	101.41	103.55	325,433.00
25.04.2025	103.98	101.03	102.61	102.38	393,797.00
28.04.2025	106.90	102.90	102.90	106.62	681,676.00
29.04.2025	110.43	107.02	107.21	108.97	620,533.00
30.04.2025	109.55	105.69	107.03	109.09	624,087.00
01.05.2025	111.21	107.01	108.52	110.17	518,236.00
02.05.2025	115.09	111.50	111.87	113.14	420,749.00
05.05.2025	112.33	109.82	111.56	110.07	511,511.00
06.05.2025	103.89	93.06	99.06	93.11	1,441,907.00
07.05.2025	97.15	91.75	95.52	94.48	1,217,782.00
08.05.2025	99.90	93.76	96.74	99.26	944,599.00
09.05.2025	99.92	95.25	98.81	96.21	545,785.00
12.05.2025	118.34	109.18	110.25	113.94	1,676,575.00
13.05.2025	119.21	114.74	119.21	117.62	1,132,309.00
14.05.2025	121.00	114.73	117.06	116.54	883,737.00
15.05.2025	117.07	114.66	115.38	116.13	570,201.00
16.05.2025	116.71	114.77	116.71	114.97	364,148.00
19.05.2025	118.44	114.13	114.71	118.21	503,782.00
20.05.2025	118.71	114.58	118.00	115.66	335,515.00
21.05.2025	114.35	110.93	113.08	111.08	351,775.00
22.05.2025	111.75	109.35	110.42	110.79	257,975.00
23.05.2025	109.56	106.90	107.38	109.21	240,432.00
27.05.2025	112.77	110.17	110.89	111.72	348,529.00
28.05.2025	112.31	110.69	111.77	110.89	339,121.00
29.05.2025	113.93	111.13	112.40	111.98	483,789.00
30.05.2025	113.79	111.22	113.55	112.85	373,803.00
02.06.2025	112.48	109.98	112.08	111.73	385,590.00
03.06.2025	114.13	111.14	111.60	113.43	309,388.00
04.06.2025	114.47	112.42	113.14	112.67	299,783.00
05.06.2025	113.36	111.60	112.18	112.09	373,046.00
06.06.2025	114.80	111.76	114.54	113.08	345,277.00
09.06.2025	116.18	112.96	113.99	114.49	332,187.00
10.06.2025	116.33	113.32	115.49	114.03	308,483.00
11.06.2025	117.00	113.80	115.49	114.41	467,932.00
12.06.2025	114.59	112.60	113.61	114.59	308,203.00
13.06.2025	114.20	112.23	112.23	112.46	354,877.00
16.06.2025	113.97	111.46	113.97	111.87	328,571.00
17.06.2025	112.34	110.03	110.54	110.03	349,523.00
18.06.2025	112.05	110.00	110.00	110.62	261,433.00
20.06.2025	111.50	108.39	111.50	109.86	576,244.00
23.06.2025	111.81	109.03	109.77	111.70	234,110.00
24.06.2025	112.51	110.45	112.51	110.92	291,662.00
25.06.2025	110.97	108.34	110.52	108.78	277,279.00
26.06.2025	109.74	107.60	109.32	108.67	306,668.00
27.06.2025	112.54	109.80	111.10	111.98	587,174.00
30.06.2025	112.39	109.63	112.36	111.35	457,531.00
01.07.2025	116.54	110.39	110.60	114.42	458,077.00
02.07.2025	115.40	113.81	115.40	114.76	337,763.00
03.07.2025	115.51	112.42	115.51	113.15	149,579.00
07.07.2025	114.79	110.29	112.32	110.30	290,987.00
08.07.2025	113.83	110.19	110.80	112.79	491,894.00
09.07.2025	113.26	110.48	112.65	112.13	269,144.00
10.07.2025	115.44	112.16	112.27	113.51	454,470.00
11.07.2025	116.61	113.04	113.33	116.30	312,843.00
14.07.2025	115.72	111.92	115.72	113.53	397,577.00
15.07.2025	114.00	110.24	113.65	110.25	353,135.00
16.07.2025	112.25	109.60	110.76	111.32	307,247.00
17.07.2025	112.97	110.89	110.89	111.62	394,548.00
18.07.2025	109.29	103.40	109.02	104.42	539,978.00
21.07.2025	105.99	104.05	105.10	104.50	401,654.00
22.07.2025	107.15	104.44	105.27	105.63	496,985.00
23.07.2025	109.86	107.00	107.28	108.94	318,748.00
24.07.2025	109.57	107.88	108.59	108.79	260,433.00
25.07.2025	109.86	108.38	109.39	109.41	268,307.00
28.07.2025	109.93	107.44	109.88	107.92	280,403.00
29.07.2025	108.64	107.43	107.96	107.44	320,863.00
30.07.2025	108.00	105.61	107.62	106.50	422,719.00
31.07.2025	107.69	105.51	105.51	106.78	561,734.00
01.08.2025	114.49	105.99	114.49	108.10	1,005,269.00
04.08.2025	110.77	107.90	107.91	108.62	393,204.00
05.08.2025	111.62	108.68	108.68	111.62	334,181.00
06.08.2025	114.24	111.73	111.79	113.83	398,895.00
07.08.2025	114.00	109.76	113.28	110.07	238,134.00
08.08.2025	110.65	107.30	110.27	107.44	412,952.00
11.08.2025	108.18	103.23	107.11	103.62	455,752.00
12.08.2025	108.43	104.37	105.12	108.05	339,493.00
13.08.2025	110.09	108.28	108.40	109.91	297,070.00
14.08.2025	108.61	104.19	108.61	104.65	383,489.00
15.08.2025	105.50	103.86	105.30	104.98	305,765.00
18.08.2025	105.95	104.50	104.59	105.18	282,415.00
19.08.2025	108.29	104.69	105.14	105.54	237,020.00
20.08.2025	105.28	101.46	105.28	101.67	531,417.00
21.08.2025	103.02	100.51	100.75	102.93	361,835.00
22.08.2025	107.17	103.04	103.70	106.31	416,392.00
25.08.2025	106.00	103.89	106.00	103.98	215,782.00
26.08.2025	105.14	103.20	103.99	104.76	228,512.00
27.08.2025	105.70	103.97	104.36	105.31	196,184.00
28.08.2025	107.51	103.46	107.51	105.45	256,242.00
29.08.2025	105.74	103.81	105.34	104.05	347,448.00
02.09.2025	103.13	101.58	102.00	102.28	369,356.00
03.09.2025	102.81	100.28	102.28	102.06	336,301.00
04.09.2025	104.47	101.97	102.80	104.39	306,362.00
05.09.2025	106.00	104.01	104.01	105.56	259,291.00
08.09.2025	105.83	103.23	105.83	104.66	277,943.00
09.09.2025	104.69	103.22	104.58	103.39	227,464.00
10.09.2025	104.12	101.54	102.71	103.04	254,802.00
11.09.2025	106.46	103.32	103.32	105.91	243,031.00
12.09.2025	105.83	103.22	105.38	103.34	224,927.00
15.09.2025	105.56	104.11	104.47	105.11	227,644.00
16.09.2025	105.80	104.01	105.80	105.43	282,620.00
17.09.2025	109.70	105.62	105.82	106.11	373,440.00
18.09.2025	108.34	105.80	106.51	107.16	132,778.00
19.09.2025	106.88	103.45	106.39	103.79	210,806.00
22.09.2025	105.35	103.19	103.81	104.76	94,861.00
23.09.2025	105.85	104.46	105.05	105.24	69,796.00
24.09.2025	105.93	103.83	105.91	104.05	76,474.00
25.09.2025	104.01	102.01	103.33	103.13	81,326.00
26.09.2025	104.10	102.57	103.17	102.79	71,022.00
29.09.2025	102.21	99.75	102.21	99.85	125,148.00
30.09.2025	98.80	97.19	98.48	98.57	147,953.00
01.10.2025	99.57	97.46	98.35	98.84	110,222.00
02.10.2025	99.44	98.10	98.51	99.24	71,682.00
03.10.2025	101.49	99.88	100.19	100.85	73,087.00
06.10.2025	101.65	98.74	101.65	98.78	123,625.00
07.10.2025	99.60	96.21	98.79	96.31	133,531.00
08.10.2025	97.75	95.22	96.60	97.42	149,621.00
09.10.2025	97.48	94.07	97.48	94.16	149,344.00
10.10.2025	91.94	86.99	91.94	88.11	395,383.00
13.10.2025	91.13	88.50	89.36	90.17	263,329.00
14.10.2025	93.19	88.95	88.95	93.04	230,407.00
15.10.2025	95.71	93.14	93.82	94.66	201,681.00
16.10.2025	95.91	93.70	95.10	93.86	172,121.00
17.10.2025	95.01	93.12	93.77	94.55	118,681.00
20.10.2025	95.60	93.96	95.00	94.50	77,547.00
21.10.2025	95.42	94.03	94.08	94.78	144,676.00
22.10.2025	95.08	93.29	94.86	93.42	82,335.00
23.10.2025	95.01	92.64	93.59	93.86	138,348.00
24.10.2025	94.22	93.12	94.00	93.12	97,449.00
27.10.2025	98.13	94.19	94.19	97.98	224,757.00
28.10.2025	100.76	97.61	98.60	97.72	235,190.00
29.10.2025	100.85	97.90	98.41	98.45	140,585.00
30.10.2025	99.38	97.03	97.95	97.28	95,599.00
31.10.2025	101.38	96.70	97.07	100.92	251,833.00
03.11.2025	102.47	99.40	100.72	99.94	195,833.00
04.11.2025	99.51	97.63	99.30	97.86	157,287.00
05.11.2025	113.93	101.44	102.69	109.93	400,197.00
06.11.2025	109.23	106.44	108.55	107.96	276,087.00
07.11.2025	114.27	109.92	109.92	110.82	264,429.00
10.11.2025	112.25	108.90	111.93	109.13	171,119.00
11.11.2025	109.12	106.39	109.12	108.46	104,632.00
12.11.2025	111.15	108.65	109.53	110.19	162,485.00
13.11.2025	111.14	106.29	110.14	106.54	229,355.00
14.11.2025	107.57	104.79	106.48	106.92	125,644.00
17.11.2025	106.63	103.41	106.30	104.74	106,868.00
18.11.2025	105.04	102.45	103.79	104.33	104,096.00
19.11.2025	105.00	103.07	105.00	103.59	95,333.00
20.11.2025	106.29	101.98	104.42	102.01	210,152.00
21.11.2025	107.74	102.42	102.89	105.12	249,989.00
24.11.2025	106.99	104.29	104.29	105.16	147,762.00
25.11.2025	110.25	106.56	106.56	109.20	191,185.00
26.11.2025	111.19	108.22	109.24	109.19	145,640.00
28.11.2025	110.23	108.84	109.46	108.86	29,343.00
01.12.2025	111.87	108.47	108.51	111.78	122,696.00
02.12.2025	111.89	109.47	111.00	111.52	184,141.00
03.12.2025	116.11	112.50	112.67	114.16	188,551.00
04.12.2025	115.24	113.51	114.16	113.82	127,492.00
05.12.2025	116.49	113.98	114.46	116.34	118,460.00
08.12.2025	117.26	114.79	116.73	115.03	94,552.00
09.12.2025	117.11	115.23	115.44	116.33	112,684.00
10.12.2025	122.47	116.47	116.07	120.62	199,788.00
11.12.2025	122.98	121.63	121.83	122.60	132,523.00
12.12.2025	123.49	118.20	122.94	119.32	139,730.00
15.12.2025	121.83	119.98	120.34	121.48	128,736.00
16.12.2025	125.20	121.89	121.89	123.51	274,225.00
17.12.2025	125.50	123.35	123.35	124.24	175,102.00
18.12.2025	129.48	123.95	125.34	127.55	288,882.00
19.12.2025	126.86	123.26	125.79	124.62	467,839.00
22.12.2025	125.87	122.13	124.62	123.04	128,738.00
23.12.2025	124.39	122.16	123.25	123.96	140,345.00
24.12.2025	125.15	123.83	124.53	124.56	33,848.00
26.12.2025	125.35	124.01	123.98	124.93	55,544.00
29.12.2025	125.54	123.58	124.27	125.18	81,935.00
30.12.2025	125.14	124.03	123.98	124.44	70,093.00
31.12.2025	124.54	123.24	123.41	123.56	62,323.00
02.01.2026	124.84	122.35	124.59	123.68	71,205.00
05.01.2026	128.59	123.67	123.98	126.39	153,982.00
06.01.2026	129.37	126.38	126.65	129.22	157,850.00
07.01.2026	130.35	127.44	129.18	130.24	160,801.00
08.01.2026	131.36	128.94	129.88	131.01	173,132.00
09.01.2026	133.21	130.20	131.67	132.00	185,135.00
12.01.2026	133.22	131.23	131.80	132.36	134,838.00
13.01.2026	133.41	130.36	132.87	130.65	87,325.00
14.01.2026	132.32	129.36	130.86	131.96	77,455.00
15.01.2026	146.69	138.01	142.43	146.03	369,740.00
16.01.2026	147.44	145.24	145.50	146.39	190,590.00
20.01.2026	146.85	144.07	144.55	144.91	126,754.00
21.01.2026	157.79	151.39	149.04	155.74	213,829.00
22.01.2026	161.84	155.26	156.27	160.30	350,782.00
23.01.2026	162.23	157.46	161.61	158.91	235,051.00
26.01.2026	160.00	156.90	159.58	158.73	124,912.00
27.01.2026	161.95	158.18	160.76	158.96	146,015.00
28.01.2026	161.76	158.62	159.42	158.92	126,020.00
29.01.2026	161.26	157.43	159.50	161.06	106,415.00
30.01.2026	161.73	158.94	160.23	160.34	121,912.00
02.02.2026	165.92	159.90	160.93	165.70	173,524.00
03.02.2026	169.09	162.40	166.34	165.11	147,007.00
04.02.2026	169.20	162.04	166.65	162.86	209,592.00
05.02.2026	162.67	158.23	161.44	159.86	152,937.00
06.02.2026	163.78	159.77	161.24	162.89	97,838.00
09.02.2026	163.05	161.22	163.05	161.75	76,949.00
10.02.2026	162.79	160.06	160.92	160.64	78,742.00
11.02.2026	164.97	158.23	161.64	162.69	77,856.00
12.02.2026	165.49	153.82	163.53	158.17	167,647.00
13.02.2026	162.60	157.18	158.49	162.06	99,459.00
17.02.2026	166.53	162.26	163.73	165.02	108,536.00
18.02.2026	168.94	166.15	164.95	167.39	83,067.00
19.02.2026	167.95	164.18	167.21	164.64	123,319.00
20.02.2026	168.96	163.45	163.83	167.68	104,741.00
23.02.2026	166.99	161.30	167.25	164.31	136,151.00
24.02.2026	168.69	163.91	164.47	166.82	137,036.00
25.02.2026	176.73	167.91	172.57	170.41	258,225.00
26.02.2026	173.10	166.85	171.43	168.49	167,872.00
27.02.2026	167.74	164.49	165.46	166.31	141,331.00
02.03.2026	171.69	163.76	165.66	171.33	134,787.00
03.03.2026	170.14	163.01	166.14	168.42	245,892.00
04.03.2026	170.52	166.36	169.52	167.30	119,407.00
05.03.2026	167.11	157.00	166.17	158.84	259,975.00
06.03.2026	154.28	151.70	154.10	153.06	183,010.00
09.03.2026	153.54	146.84	147.00	153.37	188,818.00
10.03.2026	159.20	153.01	154.21	156.75	141,035.00
11.03.2026	155.99	152.15	156.21	154.01	123,842.00
12.03.2026	153.54	143.64	150.66	149.17	280,388.00
13.03.2026	151.27	147.57	150.07	149.73	138,574.00
16.03.2026	152.74	150.03	152.36	151.46	134,057.00
17.03.2026	155.36	151.26	154.24	155.14	110,512.00
18.03.2026	157.55	153.23	155.07	156.16	208,268.00
19.03.2026	158.56	153.00	153.96	158.10	127,001.00
20.03.2026	160.41	153.96	159.26	155.17	250,541.00
23.03.2026	162.57	157.74	158.88	159.96	136,994.00
24.03.2026	165.71	160.51	159.71	163.14	90,662.00
25.03.2026	164.79	160.53	164.76	164.34	97,681.00
26.03.2026	164.99	162.62	162.87	163.09	76,649.00
27.03.2026	163.18	157.84	162.82	157.99	151,493.00
30.03.2026	160.65	156.60	158.85	157.44	91,236.00
31.03.2026	164.09	158.82	160.09	163.92	104,971.00
01.04.2026	168.57	164.77	165.44	164.98	102,904.00
02.04.2026	167.89	162.63	162.90	166.41	172,754.00
06.04.2026	167.24	162.22	165.68	167.24	91,355.00
07.04.2026	168.84	165.96	167.25	168.11	94,661.00
08.04.2026	176.93	170.06	173.94	172.65	139,229.00
09.04.2026	174.45	171.07	172.10	172.11	82,301.00
10.04.2026	172.70	170.64	171.53	171.09	62,300.00
13.04.2026	172.54	168.76	170.93	172.48	59,372.00
14.04.2026	173.83	170.53	172.69	171.20	77,358.00
15.04.2026	171.55	169.01	170.81	170.43	134,269.00
16.04.2026	174.82	170.22	170.36	174.47	120,860.00

צרו איתנו קשר *5988