Matson, Inc. (FRA:68M)
Germany · Delayed Price · Currency is EUR 161.00
+1.00 (0.63%)
Last updated: Jun 3, 2026, 9:03 PM CET
FRA:68M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3.25% | - |
| Jun 1, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| May 29, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -2.55% | - |
| May 28, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| May 27, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| May 26, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| May 25, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| May 22, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.50% | - |
| May 21, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4.58% | - |
| May 20, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | - |
| May 19, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.63% | - |
| May 18, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| May 15, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| May 14, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.99% | - |
| May 13, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| May 12, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| May 11, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| May 8, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.94% | - |
| May 7, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.71% | - |
| May 6, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.69 | 8.97% | - |
| May 5, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.72 | -1.36% | - |
| May 4, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | 0.68% | - |
| Apr 30, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.72 | -2.01% | - |
| Apr 29, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.71 | - | - |
| Apr 28, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.71 | -1.32% | - |
| Apr 27, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 150.71 | 4.86% | 36 |
| Apr 24, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.72 | 0.70% | - |
| Apr 23, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.72 | -0.69% | - |
| Apr 22, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.72 | -3.36% | - |
| Apr 21, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.71 | 1.36% | - |
| Apr 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | - | - |
| Apr 17, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | 2.80% | - |
| Apr 16, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.72 | -0.69% | - |
| Apr 15, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.72 | -0.69% | - |
| Apr 14, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.72 | 0.69% | - |
| Apr 13, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.72 | -0.69% | - |
| Apr 10, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.72 | -0.68% | - |
| Apr 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.72 | - | - |
| Apr 8, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.72 | 2.10% | - |
| Apr 7, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.72 | 2.14% | - |
| Apr 2, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.73 | - | - |
| Apr 1, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.73 | 2.19% | - |
| Mar 31, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.73 | 0.74% | - |
| Mar 30, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.74 | -3.55% | - |
| Mar 27, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.73 | - | - |
| Mar 26, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.73 | -0.70% | - |
| Mar 25, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.72 | 2.90% | - |
| Mar 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.73 | 4.55% | - |
| Mar 23, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.74 | -2.22% | - |
| Mar 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.74 | -0.74% | - |