Matson, Inc. (FRA:68M)
Germany · Delayed Price · Currency is EUR 95.50
+2.00 (2.14%)
Last updated: Dec 2, 2025, 8:00 AM CET
Matson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | - | 7 |
| Nov 28, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Nov 27, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Nov 26, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 2.19% | - |
| Nov 25, 2025 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | 1.10% | 18 |
| Nov 24, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.84% | - |
| Nov 21, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22% | - |
| Nov 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Nov 19, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Nov 18, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -2.73% | - |
| Nov 17, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.10% | - |
| Nov 14, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -4.23% | - |
| Nov 13, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Nov 12, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 0.53% | 10 |
| Nov 11, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -2.09% | - |
| Nov 10, 2025 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | 2.69% | 258 |
| Nov 7, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Nov 6, 2025 | 94.50 | 94.50 | 93.00 | 93.00 | 93.00 | 10.06% | 24 |
| Nov 5, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.19 | -0.59% | - |
| Nov 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.68 | -1.73% | - |
| Nov 3, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.18 | 3.59% | - |
| Oct 31, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.19 | -1.18% | - |
| Oct 30, 2025 | 84.00 | 84.50 | 84.00 | 84.50 | 84.19 | - | 18 |
| Oct 29, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.19 | 1.20% | - |
| Oct 28, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.19 | 3.09% | - |
| Oct 27, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 80.70 | 1.25% | 12 |
| Oct 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.70 | 0.63% | - |
| Oct 23, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.20 | -1.85% | - |
| Oct 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.70 | 0.62% | - |
| Oct 21, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.20 | -0.62% | - |
| Oct 20, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.70 | 2.53% | - |
| Oct 17, 2025 | 79.50 | 79.50 | 79.00 | 79.00 | 78.71 | -1.86% | - |
| Oct 16, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.20 | 1.26% | - |
| Oct 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.20 | 3.25% | - |
| Oct 14, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.71 | 1.32% | - |
| Oct 13, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.72 | -5.59% | - |
| Oct 10, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.20 | -3.59% | - |
| Oct 9, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.19 | 1.83% | - |
| Oct 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.70 | -2.38% | - |
| Oct 7, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.69 | -1.18% | - |
| Oct 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.68 | 0.59% | - |
| Oct 3, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.19 | 1.20% | - |
| Oct 2, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.19 | 0.60% | - |
| Oct 1, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.69 | -1.78% | - |
| Sep 30, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.19 | -2.87% | - |
| Sep 29, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.68 | -0.57% | - |
| Sep 26, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.18 | -0.57% | - |
| Sep 25, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.67 | -0.56% | - |
| Sep 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.17 | 0.57% | - |
| Sep 23, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.67 | 0.57% | - |