Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
97.40
+4.18 (4.48%)
Oct 27, 2025, 2:14 PM EDT - Market open

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202594.2297.2994.2097.06-4.12%130,256
Oct 24, 202594.2294.2793.1293.2293.22-0.63%192,469
Oct 23, 202593.9095.0192.6493.8193.810.41%254,673
Oct 22, 202594.9895.0893.2793.4393.43-1.42%212,897
Oct 21, 202594.0995.4294.0394.7894.780.33%285,874
Oct 20, 202594.6295.6093.9694.4794.47-0.02%182,626
Oct 17, 202594.0095.0293.1194.4994.490.66%279,937
Oct 16, 202595.1795.9693.7093.8793.87-0.78%331,098
Oct 15, 202593.2395.7193.1494.6194.611.75%464,370
Oct 14, 202588.5993.1988.5992.9892.983.18%405,199
Oct 13, 202589.4691.1388.5090.1190.112.34%587,777
Oct 10, 202592.0492.0486.9788.0588.05-6.47%760,143
Oct 9, 202597.5797.5794.0694.1494.14-3.42%330,401
Oct 8, 202596.5497.7795.2297.4797.471.21%305,357
Oct 7, 202598.1699.6096.2296.3096.30-2.48%363,318
Oct 6, 2025101.08101.0898.7498.7598.75-1.63%309,193
Oct 3, 202599.85101.4999.85100.39100.391.00%234,115
Oct 2, 202598.2399.4498.1099.4099.400.62%241,589
Oct 1, 202598.0799.5797.3798.7998.790.20%274,324
Sep 30, 202598.4298.8297.1398.5998.59-1.30%368,515
Sep 29, 2025103.06103.0699.7599.8999.89-2.81%312,500
Sep 26, 2025103.06104.10102.53102.78102.78-0.34%166,892
Sep 25, 2025103.84104.01102.01103.13103.13-0.91%192,647
Sep 24, 2025105.38105.93103.83104.08104.08-1.14%208,655
Sep 23, 2025104.78105.92104.46105.28105.280.54%210,581
Sep 22, 2025103.68105.35103.19104.71104.710.92%279,780
Sep 19, 2025106.63106.88103.44103.76103.76-3.50%1,182,150
Sep 18, 2025106.91108.34105.80107.52107.521.33%379,696
Sep 17, 2025105.82109.70105.62106.11106.110.64%394,937
Sep 16, 2025105.80105.80104.01105.43105.430.30%284,588
Sep 15, 2025104.47105.56104.11105.11105.111.71%279,361
Sep 12, 2025105.38105.83103.22103.34103.34-2.43%226,158
Sep 11, 2025103.32106.46103.32105.91105.912.79%260,934
Sep 10, 2025102.71104.12101.54103.04103.04-0.34%254,802
Sep 9, 2025104.58104.70103.23103.39103.39-1.21%244,294
Sep 8, 2025105.83105.83103.23104.66104.66-0.85%294,904
Sep 5, 2025104.01106.00104.01105.56105.561.12%277,114
Sep 4, 2025102.80104.48101.97104.39104.392.28%324,165
Sep 3, 2025102.28102.81100.28102.06102.06-0.22%336,299
Sep 2, 2025102.00103.13101.58102.28102.28-1.70%386,991
Aug 29, 2025105.34105.74103.81104.05104.05-1.33%347,466
Aug 28, 2025107.51107.51103.46105.45105.450.13%256,244
Aug 27, 2025104.36105.70103.97105.31105.310.53%196,184
Aug 26, 2025103.99105.14103.20104.76104.760.75%228,513
Aug 25, 2025106.00106.00103.89103.98103.98-2.19%215,782
Aug 22, 2025103.70107.17103.04106.31106.313.28%431,097
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