Matson, Inc. (FRA:68M)
Germany · Delayed Price · Currency is EUR 139.00
-1.00 (-0.71%)
At close: Feb 20, 2026
Matson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Feb 19, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Feb 18, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Feb 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Feb 16, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.27% | - |
| Feb 13, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2.33% | - |
| Feb 12, 2026 | 136.00 | 136.00 | 129.00 | 129.00 | 129.00 | -3.73% | 15 |
| Feb 11, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Feb 10, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Feb 9, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Feb 6, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Feb 5, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Feb 4, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.69 | -2.13% | - |
| Feb 3, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 140.69 | 6.02% | 35 |
| Feb 2, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.71 | - | - |
| Jan 30, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.71 | 1.53% | - |
| Jan 29, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.71 | - | - |
| Jan 28, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.71 | -0.76% | - |
| Jan 27, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.71 | - | - |
| Jan 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.71 | -2.94% | - |
| Jan 23, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 135.70 | 3.03% | 50 |
| Jan 22, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.71 | 8.20% | - |
| Jan 21, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.73 | -0.81% | - |
| Jan 20, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.73 | - | - |
| Jan 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.73 | -1.60% | - |
| Jan 16, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.72 | 2.46% | - |
| Jan 15, 2026 | 113.00 | 122.00 | 113.00 | 122.00 | 121.73 | 9.91% | 85 |
| Jan 14, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.75 | -0.89% | - |
| Jan 13, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.75 | -1.75% | - |
| Jan 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.75 | 2.70% | 20 |
| Jan 9, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.75 | 0.91% | - |
| Jan 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.76 | -1.79% | - |
| Jan 7, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.75 | 4.67% | 20 |
| Jan 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.76 | 1.90% | - |
| Jan 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.77 | -0.94% | - |
| Jan 2, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 105.77 | 0.95% | 30 |
| Dec 30, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.77 | - | - |
| Dec 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.77 | 1.94% | - |
| Dec 23, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.77 | -1.90% | - |
| Dec 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.77 | -1.87% | - |
| Dec 19, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.76 | 1.90% | - |
| Dec 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.77 | 0.96% | - |
| Dec 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.77 | 1.96% | - |
| Dec 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.77 | - | - |
| Dec 15, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 101.77 | -2.86% | 20 |
| Dec 12, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 104.77 | 1.94% | 68 |
| Dec 11, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 102.77 | 3.00% | 20 |
| Dec 10, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 99.78 | 1.01% | 10 |
| Dec 9, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 98.78 | - | 10 |
| Dec 8, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.78 | -0.50% | 2 |