Skip to main content
logo
Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
106.31
+3.38 (3.28%)
Aug 22, 2025, 4:00 PM - Market closed

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025103.70107.17103.04106.31106.313.28%416,392
Aug 21, 2025100.75103.02100.51102.93102.931.24%376,840
Aug 20, 2025105.28105.28101.47101.67101.67-3.67%531,424
Aug 19, 2025105.14108.29104.69105.54105.540.34%251,631
Aug 18, 2025104.59105.95104.50105.18105.180.19%283,888
Aug 15, 2025105.30105.50103.86104.98104.980.32%318,907
Aug 14, 2025108.61108.61104.19104.65104.65-4.79%395,232
Aug 13, 2025108.40110.09108.28109.91109.911.72%297,071
Aug 12, 2025105.12108.43104.37108.05108.054.28%340,602
Aug 11, 2025107.11108.18103.23103.62103.62-3.56%456,315
Aug 8, 2025110.27110.65107.30107.44107.44-2.39%413,308
Aug 7, 2025113.28114.00109.76110.07110.07-3.30%238,651
Aug 6, 2025111.79114.24111.73113.83113.461.98%398,920
Aug 5, 2025108.68111.62108.68111.62111.262.76%334,363
Aug 4, 2025107.91110.77107.90108.62108.270.48%393,204
Aug 1, 2025114.49114.49105.99108.10107.751.24%1,005,269
Jul 31, 2025105.51107.69105.51106.78106.430.26%561,734
Jul 30, 2025107.62108.00105.61106.50106.15-0.87%422,719
Jul 29, 2025107.96108.64107.43107.44107.09-0.44%320,863
Jul 28, 2025109.88109.94107.45107.92107.57-1.36%280,404
Jul 25, 2025109.39109.86108.38109.41109.050.57%268,307
Jul 24, 2025108.59109.57107.88108.79108.44-0.14%260,433
Jul 23, 2025107.28109.86107.00108.94108.593.13%318,778
Jul 22, 2025105.27107.15104.44105.63105.291.08%497,257
Jul 21, 2025105.10105.99104.05104.50104.160.08%402,069
Jul 18, 2025109.02109.29103.40104.42104.08-6.45%540,414
Jul 17, 2025110.89112.97110.89111.62111.260.27%394,755
Jul 16, 2025110.76112.26109.60111.32110.960.97%307,247
Jul 15, 2025113.65114.00110.24110.25109.89-2.89%353,188
Jul 14, 2025115.72115.72111.92113.53113.16-2.38%398,635
Jul 11, 2025113.33116.61113.04116.30115.922.46%312,845
Jul 10, 2025112.27115.44112.16113.51113.141.23%454,470
Jul 9, 2025112.65113.26110.48112.13111.76-0.59%270,210
Jul 8, 2025110.80113.84110.20112.79112.422.26%491,904
Jul 7, 2025112.32114.80110.29110.30109.94-2.52%293,404
Jul 3, 2025115.51115.51112.42113.15112.78-1.40%149,579
Jul 2, 2025115.40115.40113.81114.76114.390.30%337,763
Jul 1, 2025110.60116.55110.39114.42114.052.76%462,242
Jun 30, 2025112.36112.39109.63111.35110.99-0.56%461,650
Jun 27, 2025111.10112.54109.80111.98111.623.05%588,535
Jun 26, 2025109.32109.74107.60108.67108.32-0.10%306,672
Jun 25, 2025110.52110.98108.34108.78108.43-1.93%277,281
Jun 24, 2025112.51112.51110.45110.92110.56-0.70%291,663
Jun 23, 2025109.77111.81109.03111.70111.341.67%234,124
Jun 20, 2025111.50111.50108.39109.86109.50-0.69%576,244
Jun 18, 2025110.00112.05110.00110.62110.260.54%261,433
Jun 17, 2025110.54112.34110.03110.03109.67-1.64%349,523
Jun 16, 2025113.97113.97111.46111.87111.51-0.52%329,589
Jun 13, 2025112.23114.20112.23112.46112.09-1.86%355,195
Jun 12, 2025113.61114.59112.60114.59114.220.16%309,256