גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:02

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מטסון

Matson

מניה MATX ניו-יורק USD

שער

95.18

שינוי

-2.29%

שינוי ב USD

-2.24

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	97.34	97.34	97.34	97.34	0.00
16:50	96.41	96.41	96.41	96.41	1,658.00
17:00	95.36	95.36	95.36	95.36	2,751.00
17:10	94.965	94.965	94.965	94.965	3,321.00
17:20	94.97	94.97	94.97	94.97	1,945.00
17:30	95.065	95.065	95.065	95.065	3,205.00
17:40	95.11	95.11	95.11	95.11	1,408.00
17:50	95.01	95.01	95.01	95.01	1,069.00
18:00	95.115	95.115	95.115	95.115	3,226.00
18:10	95.08	95.08	95.08	95.08	1,340.00
18:20	95.09	95.09	95.09	95.09	6,777.00
18:30	95.24	95.24	95.24	95.24	1,169.00
18:40	95.095	95.095	95.095	95.095	1,233.00
18:50	95.1	95.1	95.1	95.1	3,596.00
19:00	95.07	95.07	95.07	95.07	1,700.00
19:10	95.19	95.19	95.19	95.19	10,822.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	101.49	100.93	101	101.49	6,031.00
03.10.2025 17:30	101.49	101.125	101.49	101.26	13,537.00
03.10.2025 18:00	101.07	100.66	101.07	100.66	25,221.00
03.10.2025 18:30	101.135	100.46	100.46	101.135	29,210.00
03.10.2025 19:00	101.24	101.03	101.03	101.235	12,810.00
03.10.2025 19:30	101.41	101.3573	101.3573	101.41	6,532.00
03.10.2025 20:00	101.08	100.96	101.08	100.96	7,575.00
03.10.2025 20:30	101.155	100.78	101.14	100.78	28,677.00
03.10.2025 21:00	100.85	100.62	100.73	100.83	49,020.00
03.10.2025 21:30	100.68	100.305	100.68	100.455	72,895.00
03.10.2025 22:00	100.78	100.54	100.58	100.7275	143,389.00
03.10.2025 22:30	100.85	100.691	100.84	100.85	76,451.00
06.10.2025 16:30	100.83	99.33	100.83	99.475	5,004.00
06.10.2025 17:00	99.8799	99.19	99.35	99.695	28,462.00
06.10.2025 17:30	100.065	99.78	99.84	99.785	41,751.00
06.10.2025 18:00	99.935	99.78	99.78	99.88	13,334.00
06.10.2025 18:30	100.29	99.5706	99.883	99.5706	44,413.00
06.10.2025 19:00	99.73	99.23	99.55	99.385	44,532.00
06.10.2025 19:30	99.4151	98.8351	99.4151	99.27	33,612.00
06.10.2025 20:00	99.4409	99.05	99.305	99.4409	73,812.00
06.10.2025 20:30	99.44	99.29	99.38	99.35	54,894.00
06.10.2025 21:00	99.295	98.87	99.26	98.905	35,137.00
06.10.2025 21:30	99.175	98.83	98.87	99.085	121,087.00
06.10.2025 22:00	99.02	98.89	99.01	98.905	192,173.00
06.10.2025 22:30	99.415	98.771	98.865	98.771	266,052.00
07.10.2025 16:30	99.05	98.025	98.85	98.42	2,799.00
07.10.2025 17:00	98.235	97.435	98.12	97.72	10,890.00
07.10.2025 17:30	97.87	97.405	97.405	97.87	11,407.00
07.10.2025 18:00	97.89	97.63	97.63	97.79	20,978.00
07.10.2025 18:30	97.845	97.06	97.845	97.06	45,467.00
07.10.2025 19:00	97.14	96.83	96.9375	97.14	35,116.00
07.10.2025 19:30	97.005	96.5	97.005	96.63	64,481.00
07.10.2025 20:00	97.06	96.75	96.75	96.91	49,514.00
07.10.2025 20:30	97.06	96.62	96.89	96.9	89,016.00
07.10.2025 21:00	97.18	96.935	96.94	97.1546	101,997.00
07.10.2025 21:30	97.11	96.47	97.11	96.4701	109,104.00
07.10.2025 22:00	96.773	96.24	96.48	96.555	159,186.00
07.10.2025 22:30	96.735	96.32	96.475	96.32	301,360.00
08.10.2025 16:30	96.905	95.22	96.905	95.97	2,940.00
08.10.2025 17:00	97.73	96.21	96.21	97.54	29,759.00
08.10.2025 17:30	97.73	96.9	97.55	97.1	27,839.00
08.10.2025 18:00	97.47	96.9	97.09	97.35	40,326.00
08.10.2025 18:30	97.55	97.28	97.385	97.45	63,542.00
08.10.2025 19:00	97.32	96.96	97.32	97.2	91,828.00
08.10.2025 19:30	97.31	97.1	97.11	97.13	56,790.00
08.10.2025 20:00	97.42	96.99	97.24	97.04	126,726.00
08.10.2025 20:30	97.12	96.88	96.88	96.95	93,624.00
08.10.2025 21:00	97.115	96.92	96.94	96.92	83,340.00
08.10.2025 21:30	96.98	96.8	96.89	96.8	150,120.00
08.10.2025 22:00	97.14	96.5375	96.76	97.03	212,744.00
08.10.2025 22:30	97.405	97.07	97.085	97.405	354,219.00
09.10.2025 16:30	97.34	95.17	97.305	95.17	5,861.00
09.10.2025 17:00	95.56	94.715	95.18	95.065	15,148.00
09.10.2025 17:30	95.31	94.93	95.105	95.13	19,346.00
09.10.2025 18:00	95.45	95.06	95.225	95.28	41,843.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2024	134.97	132.82	134.44	133.50	187,552.00
11.10.2024	137.35	134.43	134.43	137.05	147,267.00
14.10.2024	137.44	135.21	136.41	136.66	113,697.00
15.10.2024	137.22	133.52	135.17	133.69	188,304.00
16.10.2024	138.38	135.60	136.57	137.01	183,545.00
17.10.2024	137.76	134.89	136.86	136.52	178,916.00
18.10.2024	137.99	136.19	137.79	136.27	106,642.00
21.10.2024	137.08	134.16	137.08	134.51	138,703.00
22.10.2024	134.65	132.87	134.43	133.06	112,208.00
23.10.2024	133.01	130.85	132.05	131.18	146,046.00
24.10.2024	133.49	131.49	132.00	133.35	210,173.00
25.10.2024	134.96	132.71	133.66	133.31	117,800.00
28.10.2024	134.43	132.52	133.35	133.18	133,086.00
29.10.2024	135.04	132.32	132.59	134.42	206,523.00
30.10.2024	135.91	132.37	133.08	133.59	240,293.00
31.10.2024	155.96	139.02	140.14	154.89	707,388.00
04.11.2024	159.18	153.88	154.11	155.85	316,663.00
05.11.2024	160.18	156.62	156.70	159.23	293,829.00
06.11.2024	166.05	159.41	161.26	166.03	556,831.00
07.11.2024	167.24	160.81	166.25	161.38	265,934.00
11.11.2024	168.18	165.70	166.19	166.41	181,285.00
12.11.2024	168.17	163.79	166.38	163.97	186,482.00
13.11.2024	169.12	164.06	165.50	167.37	341,969.00
14.11.2024	169.00	164.07	169.00	164.55	245,334.00
15.11.2024	164.84	160.28	164.81	160.65	230,899.00
18.11.2024	159.20	154.12	157.72	154.30	251,240.00
19.11.2024	154.89	152.30	153.01	152.74	181,790.00
20.11.2024	155.83	150.79	154.27	151.76	174,153.00
21.11.2024	153.23	150.33	151.87	152.64	196,543.00
22.11.2024	155.54	153.49	154.05	153.95	238,837.00
25.11.2024	157.05	153.77	156.11	156.04	497,953.00
26.11.2024	157.24	154.77	154.85	156.97	224,991.00
27.11.2024	158.16	152.59	156.97	153.08	232,344.00
29.11.2024	154.53	152.46	154.53	153.18	124,024.00
02.12.2024	156.75	153.08	154.48	156.12	233,300.00
03.12.2024	156.95	151.70	156.95	152.12	387,525.00
04.12.2024	153.12	150.07	152.59	152.76	176,319.00
05.12.2024	154.44	150.31	153.40	152.39	221,910.00
06.12.2024	153.59	149.59	153.59	151.14	208,100.00
09.12.2024	152.07	144.84	151.78	145.03	275,662.00
10.12.2024	147.48	143.07	145.03	146.38	220,789.00
11.12.2024	147.10	143.66	147.10	143.78	230,992.00
12.12.2024	146.65	143.71	143.95	145.90	203,925.00
13.12.2024	146.74	144.91	145.84	146.22	149,996.00
16.12.2024	146.09	144.45	145.57	145.63	198,304.00
17.12.2024	145.80	142.83	145.25	143.58	314,368.00
18.12.2024	144.53	137.65	143.69	138.19	187,203.00
19.12.2024	140.85	136.33	139.94	136.73	199,626.00
20.12.2024	138.38	135.65	135.65	136.89	1,200,652.00
23.12.2024	139.50	134.77	136.10	138.54	171,796.00
24.12.2024	139.28	137.19	138.21	139.28	77,006.00
26.12.2024	139.17	137.25	138.56	138.64	93,895.00
27.12.2024	138.58	135.27	137.39	136.54	114,543.00
30.12.2024	136.69	134.14	136.04	135.57	124,207.00
31.12.2024	136.97	134.45	135.67	134.84	188,240.00
06.01.2025	143.47	138.35	140.28	138.67	206,847.00
07.01.2025	139.42	136.65	139.17	138.44	244,262.00
08.01.2025	139.34	136.39	137.10	139.21	135,570.00
10.01.2025	137.63	134.34	137.33	136.59	263,660.00
13.01.2025	139.33	135.11	135.11	139.21	168,013.00
14.01.2025	142.71	140.26	140.65	142.41	331,592.00
15.01.2025	144.71	140.59	144.50	141.91	225,584.00
16.01.2025	143.16	140.63	142.53	141.27	196,360.00
17.01.2025	141.55	137.35	141.55	137.62	266,512.00
21.01.2025	139.65	136.41	138.14	138.49	267,677.00
22.01.2025	139.14	136.79	137.89	138.00	210,453.00
23.01.2025	139.60	137.31	138.69	138.57	159,610.00
24.01.2025	138.07	135.39	138.07	136.32	244,429.00
27.01.2025	138.93	136.29	136.29	138.47	162,121.00
28.01.2025	139.51	137.40	139.03	137.59	154,605.00
29.01.2025	140.24	138.19	138.19	139.80	194,266.00
30.01.2025	142.84	139.96	140.58	141.34	225,492.00
31.01.2025	143.10	140.64	141.63	141.85	275,560.00
03.02.2025	139.11	136.75	139.11	137.77	26,548.00
04.02.2025	138.45	134.57	136.74	135.35	257,689.00
05.02.2025	136.51	134.75	135.47	136.07	104,500.00
06.02.2025	136.76	134.94	136.00	136.20	295,745.00
07.02.2025	137.11	135.02	135.85	136.20	240,821.00
10.02.2025	140.35	136.50	137.00	139.17	242,517.00
11.02.2025	146.87	139.32	139.52	142.07	518,565.00
12.02.2025	142.39	138.24	139.68	141.38	252,068.00
13.02.2025	142.44	140.18	141.14	141.39	94,429.00
14.02.2025	146.87	142.44	142.52	146.32	331,941.00
18.02.2025	150.58	145.71	146.50	149.06	353,545.00
19.02.2025	146.89	143.26	146.89	143.58	380,443.00
20.02.2025	146.21	140.40	142.77	142.82	470,118.00
21.02.2025	144.02	139.38	144.02	142.90	397,843.00
24.02.2025	146.15	142.79	142.97	143.31	419,873.00
25.02.2025	144.26	142.30	142.65	141.10	424,711.00
26.02.2025	154.23	143.02	148.17	143.76	481,689.00
27.02.2025	144.76	140.41	143.23	140.79	418,656.00
28.02.2025	145.17	140.73	143.73	144.07	291,115.00
03.03.2025	145.00	139.35	143.52	140.14	279,748.00
04.03.2025	137.90	134.08	137.02	135.38	305,478.00
05.03.2025	138.38	134.95	135.91	137.57	435,993.00
06.03.2025	138.26	132.93	136.18	133.24	425,378.00
07.03.2025	134.74	132.17	132.86	133.43	383,467.00
10.03.2025	133.57	128.45	132.15	129.35	317,100.00
11.03.2025	132.81	129.01	129.80	131.12	278,099.00
12.03.2025	133.47	130.60	131.30	132.01	368,205.00
13.03.2025	132.42	128.24	132.42	129.44	246,016.00
14.03.2025	130.55	128.14	130.55	130.10	238,888.00
17.03.2025	129.26	125.09	128.24	128.91	407,279.00
18.03.2025	129.50	125.55	129.39	127.17	321,127.00
19.03.2025	128.46	125.72	127.65	128.40	338,409.00
20.03.2025	130.42	126.50	126.93	129.77	330,228.00
21.03.2025	129.47	126.91	128.10	129.23	2,371,373.00
24.03.2025	133.18	130.90	131.05	132.32	303,616.00
25.03.2025	133.06	130.92	132.23	132.17	226,816.00
26.03.2025	133.95	132.30	132.30	132.90	162,467.00
27.03.2025	132.69	129.90	132.69	130.62	252,878.00
28.03.2025	130.38	126.73	129.95	127.06	212,094.00
31.03.2025	129.24	124.00	125.79	128.17	459,520.00
01.04.2025	131.49	128.12	128.17	131.16	286,187.00
02.04.2025	132.75	129.71	129.71	132.21	174,939.00
03.04.2025	128.02	115.00	124.92	115.20	378,090.00
04.04.2025	113.17	107.29	109.96	112.16	358,805.00
07.04.2025	115.67	106.68	108.00	109.04	650,887.00
08.04.2025	113.68	101.78	112.24	102.88	704,237.00
09.04.2025	109.75	98.98	101.52	107.86	1,073,411.00
10.04.2025	105.43	100.46	104.76	101.93	600,147.00
11.04.2025	104.49	98.83	101.67	102.41	741,628.00
14.04.2025	105.00	101.14	105.00	102.54	320,426.00
15.04.2025	103.67	99.81	102.36	100.61	509,450.00
16.04.2025	100.10	96.72	99.44	97.92	515,678.00
17.04.2025	99.90	97.93	98.38	98.32	394,646.00
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

צרו איתנו קשר *5988