Matson, Inc. (FRA:68M)
Germany flag Germany · Delayed Price · Currency is EUR
81.00
+0.50 (0.62%)
Last updated: Oct 22, 2025, 8:00 AM CET

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202580.0080.0080.0080.00--1.23%-
Oct 22, 202581.0081.0081.0081.00-0.62%-
Oct 21, 202580.5080.5080.5080.50--0.62%-
Oct 20, 202581.0081.0081.0081.00-1.89%-
Oct 17, 202579.5079.5079.5079.50--1.24%-
Oct 16, 202580.5080.5080.5080.50-1.26%-
Oct 15, 202579.5079.5079.5079.50-3.25%-
Oct 14, 202577.0077.0077.0077.00-1.32%-
Oct 13, 202576.0076.0076.0076.00--6.17%-
Oct 10, 202581.0081.0081.0081.00--2.41%-
Oct 9, 202583.0083.0083.0083.00-0.61%-
Oct 8, 202582.5082.5082.5082.50--1.79%-
Oct 7, 202584.0084.0084.0084.00--1.18%-
Oct 6, 202585.0085.0085.0085.00-0.59%-
Oct 3, 202584.5084.5084.5084.50-1.20%-
Oct 2, 202583.5083.5083.5083.50-0.60%-
Oct 1, 202583.0083.0083.0083.00--1.78%-
Sep 30, 202584.5084.5084.5084.50--3.43%-
Sep 29, 202587.5087.5087.5087.50--0.57%-
Sep 26, 202588.0088.0088.0088.00---
Sep 25, 202588.0088.0088.0088.00--1.12%-
Sep 24, 202589.0089.0089.0089.00-1.14%-
Sep 23, 202588.0088.0088.0088.00-0.57%-
Sep 22, 202587.5087.5087.5087.50--3.31%-
Sep 19, 202590.5090.5090.5090.50-1.12%-
Sep 18, 202589.5089.5089.5089.50-1.13%-
Sep 17, 202588.5088.5088.5088.50---
Sep 16, 202588.5088.5088.5088.50-1.14%-
Sep 15, 202587.5087.5087.5087.50--2.23%-
Sep 12, 202589.5089.5089.5089.50-2.29%-
Sep 11, 202587.5087.5087.5087.50---
Sep 10, 202587.5087.5087.5087.50--1.13%-
Sep 9, 202588.5088.5088.5088.50--1.12%-
Sep 8, 202589.5089.5089.5089.50-0.56%-
Sep 5, 202589.0089.0089.0089.00-2.30%-
Sep 4, 202587.0087.0087.0087.00---
Sep 3, 202587.0087.0087.0087.00--1.69%-
Sep 2, 202588.5088.5088.5088.50---
Sep 1, 202588.5088.5088.5088.50--1.12%-
Aug 29, 202589.5089.5089.5089.50--0.56%-
Aug 28, 202590.0090.0090.0090.00-0.56%-
Aug 27, 202589.5089.5089.5089.50-1.13%-
Aug 26, 202588.5088.5088.5088.50--1.67%-
Aug 25, 202590.0090.0090.0090.00-1.69%-
Aug 22, 202588.5088.5088.5088.50-2.31%-
Aug 21, 202586.5086.5086.5086.50--3.89%-
Aug 20, 202590.0090.0090.0090.00-0.56%-
Aug 19, 202589.5089.5089.5089.50-0.56%-
Aug 18, 202589.0089.0089.0089.00--1.11%-
Aug 15, 202590.0090.0090.0090.00--3.23%-