Matson, Inc. (FRA:68M)
Germany · Delayed Price · Currency is EUR 89.00
+2.00 (2.30%)
At close: Sep 5, 2025
Matson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | 2.30% | - |
| Sep 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | - | - | - |
| Sep 3, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | - | -1.69% | - |
| Sep 2, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | - | - |
| Sep 1, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | -1.12% | - |
| Aug 29, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | -0.56% | - |
| Aug 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | - | 0.56% | - |
| Aug 27, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | 1.13% | - |
| Aug 26, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | -1.67% | - |
| Aug 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1.69% | - |
| Aug 22, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | 2.31% | - |
| Aug 21, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | - | -3.89% | - |
| Aug 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | - | 0.56% | - |
| Aug 19, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | 0.56% | - |
| Aug 18, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | -1.11% | - |
| Aug 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | - | -3.23% | - |
| Aug 14, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | - | 1.09% | - |
| Aug 13, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | - | 3.95% | - |
| Aug 12, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | -3.28% | - |
| Aug 11, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | - | -2.66% | - |
| Aug 8, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | - | -2.59% | - |
| Aug 7, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | 0.52% | - |
| Aug 6, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | 2.67% | - |
| Aug 5, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | 0.54% | - |
| Aug 4, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | - | 0.54% | - |
| Aug 1, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | - | - | - |
| Jul 31, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | - | - | - |
| Jul 30, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | - | - | - |
| Jul 29, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | - | -0.54% | - |
| Jul 28, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | - | 1.09% | - |
| Jul 25, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | - | 0.55% | - |
| Jul 24, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | - | 2.23% | - |
| Jul 23, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | 0.56% | - |
| Jul 22, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | - | - |
| Jul 21, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | -6.81% | - |
| Jul 18, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | 0.53% | - |
| Jul 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1.06% | - |
| Jul 16, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | - | -2.59% | - |
| Jul 15, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | -2.03% | - |
| Jul 14, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | - | 2.60% | - |
| Jul 11, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1.59% | - |
| Jul 10, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | - | -1.05% | - |
| Jul 9, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | 2.14% | - |
| Jul 8, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | -2.60% | - |
| Jul 7, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | 0.52% | - |
| Jul 4, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | -1.04% | - |
| Jul 3, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | - | - |
| Jul 2, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | 3.21% | - |
| Jul 1, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | -2.09% | - |
| Jun 30, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | 3.24% | - |