Matson, Inc. (FRA:68M)
Germany · Delayed Price · Currency is EUR 111.00
+1.00 (0.91%)
At close: Jan 9, 2026
Matson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Jan 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Jan 7, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4.67% | 20 |
| Jan 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Jan 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Jan 2, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 30 |
| Dec 30, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Dec 23, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Dec 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Dec 19, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Dec 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Dec 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Dec 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Dec 15, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | -2.86% | 20 |
| Dec 12, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1.94% | 68 |
| Dec 11, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 3.00% | 20 |
| Dec 10, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 10 |
| Dec 9, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 10 |
| Dec 8, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.50% | 2 |
| Dec 5, 2025 | 97.00 | 99.50 | 97.00 | 99.50 | 99.50 | 1.02% | 60 |
| Dec 4, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | 3.68% | 20 |
| Dec 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Dec 2, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.14% | - |
| 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 |