Matson, Inc. (FRA:68M)
Germany · Delayed Price · Currency is EUR 84.50
-3.00 (-3.43%)
Last updated: Sep 30, 2025, 8:00 AM CET
Matson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | -2.87% | - |
| Sep 29, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Sep 26, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Sep 25, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Sep 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Sep 23, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |
| Sep 22, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -3.31% | - |
| Sep 19, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Sep 18, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Sep 17, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Sep 16, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Sep 15, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.23% | - |
| Sep 12, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 2.87% | - |
| Sep 11, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Sep 10, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Sep 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | - |
| Sep 8, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Sep 5, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.72% | - |
| Sep 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Sep 3, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Sep 2, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | 22 |
| Sep 1, 2025 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | 0.56% | 22 |
| Aug 29, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Aug 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Aug 27, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Aug 26, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Aug 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | - |
| Aug 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| Aug 21, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -3.35% | - |
| Aug 20, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Aug 19, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Aug 18, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Aug 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.23% | - |
| Aug 14, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Aug 13, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3.95% | - |
| Aug 12, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -3.28% | - |
| Aug 11, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -2.66% | - |
| Aug 8, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.59% | - |
| Aug 7, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Aug 6, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.69 | 2.67% | - |
| Aug 5, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.20 | 0.54% | - |
| Aug 4, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.70 | 0.54% | - |
| Aug 1, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.20 | - | - |
| Jul 31, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.20 | - | - |
| Jul 30, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.20 | -1.60% | - |
| Jul 29, 2025 | 92.50 | 94.00 | 92.50 | 94.00 | 93.70 | 1.08% | 10 |
| Jul 28, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.70 | 1.09% | - |
| Jul 25, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.70 | 0.55% | - |
| Jul 24, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.21 | 2.23% | - |
| Jul 23, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.21 | 0.56% | - |