Matson, Inc. (FRA:68M)
Germany · Delayed Price · Currency is EUR 81.00
+0.50 (0.62%)
Last updated: Oct 22, 2025, 8:00 AM CET
Matson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | -1.23% | - |
| Oct 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | 0.62% | - |
| Oct 21, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | - | -0.62% | - |
| Oct 20, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | 1.89% | - |
| Oct 17, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | -1.24% | - |
| Oct 16, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | - | 1.26% | - |
| Oct 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | 3.25% | - |
| Oct 14, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1.32% | - |
| Oct 13, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | -6.17% | - |
| Oct 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | -2.41% | - |
| Oct 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | 0.61% | - |
| Oct 8, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | -1.79% | - |
| Oct 7, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | -1.18% | - |
| Oct 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | - | 0.59% | - |
| Oct 3, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | 1.20% | - |
| Oct 2, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | - | 0.60% | - |
| Oct 1, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | -1.78% | - |
| Sep 30, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | -3.43% | - |
| Sep 29, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | - | -0.57% | - |
| Sep 26, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | - | - |
| Sep 25, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | -1.12% | - |
| Sep 24, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | 1.14% | - |
| Sep 23, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | 0.57% | - |
| Sep 22, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | - | -3.31% | - |
| Sep 19, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | - | 1.12% | - |
| Sep 18, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | 1.13% | - |
| Sep 17, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | - | - |
| Sep 16, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | 1.14% | - |
| Sep 15, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | - | -2.23% | - |
| Sep 12, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | 2.29% | - |
| Sep 11, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | - | - | - |
| Sep 10, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | - | -1.13% | - |
| Sep 9, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | -1.12% | - |
| Sep 8, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | 0.56% | - |
| 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% | - |