Matson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	158.36	162.61	157.19	162.18	162.18	2.52%	220,173
Feb 12, 2026	164.41	165.50	153.82	158.20	158.20	-2.81%	340,029
Feb 11, 2026	162.52	164.97	158.23	162.77	162.77	1.31%	182,219
Feb 10, 2026	161.40	162.79	160.06	160.66	160.66	-0.77%	203,793
Feb 9, 2026	162.15	163.06	161.22	161.91	161.91	-0.63%	176,491
Feb 6, 2026	160.07	163.78	159.77	162.94	162.94	1.96%	245,338
Feb 5, 2026	161.90	162.67	158.23	159.81	159.81	-1.91%	352,023
Feb 4, 2026	166.72	169.20	161.84	162.93	162.57	-1.41%	388,671
Feb 3, 2026	166.06	169.09	162.40	165.26	164.89	-0.28%	293,669
Feb 2, 2026	160.17	165.92	159.90	165.72	165.35	3.38%	373,983
Jan 30, 2026	160.17	161.73	158.94	160.30	159.95	-0.60%	319,199
Jan 29, 2026	158.98	161.27	157.44	161.27	160.91	1.45%	218,334
Jan 28, 2026	159.47	161.76	158.62	158.96	158.61	0.03%	247,362
Jan 27, 2026	160.39	161.95	158.18	158.92	158.57	0.03%	257,294
Jan 26, 2026	158.99	160.00	156.90	158.87	158.52	-0.04%	280,369
Jan 23, 2026	161.03	162.23	157.46	158.94	158.59	-0.85%	389,515
Jan 22, 2026	156.58	161.84	155.26	160.30	159.95	2.95%	599,696
Jan 21, 2026	151.15	157.80	149.05	155.71	155.37	7.65%	415,147
Jan 20, 2026	144.80	146.88	144.08	144.64	144.32	-1.11%	298,345
Jan 16, 2026	145.70	147.44	145.24	146.26	145.94	0.20%	397,519
Jan 15, 2026	141.70	146.69	138.01	145.97	145.65	10.65%	686,920
Jan 14, 2026	130.63	132.32	129.36	131.92	131.63	1.02%	184,735
Jan 13, 2026	132.20	133.41	130.36	130.59	130.30	-1.26%	183,295
Jan 12, 2026	130.72	133.22	130.72	132.25	131.96	0.19%	254,207
Jan 9, 2026	131.32	133.21	129.82	132.00	131.71	0.69%	303,507
Jan 8, 2026	129.28	131.45	128.94	131.09	130.80	0.65%	310,728
Jan 7, 2026	129.99	130.49	127.44	130.24	129.95	0.80%	271,665
Jan 6, 2026	127.06	129.39	126.25	129.21	128.92	2.24%	285,475
Jan 5, 2026	123.61	128.59	123.61	126.38	126.10	2.16%	334,848
Jan 2, 2026	124.10	124.97	122.34	123.71	123.44	0.13%	184,399
Dec 31, 2025	124.41	124.54	123.24	123.55	123.28	-0.63%	174,077
Dec 30, 2025	125.03	125.39	123.90	124.33	124.06	-0.69%	176,388
Dec 29, 2025	125.21	125.55	123.58	125.20	124.92	0.14%	169,795
Dec 26, 2025	124.00	125.39	124.00	125.03	124.75	0.38%	151,244
Dec 24, 2025	123.81	125.15	123.69	124.56	124.28	0.52%	89,034
Dec 23, 2025	122.66	124.40	122.16	123.91	123.64	0.64%	278,654
Dec 22, 2025	124.46	125.87	122.13	123.12	122.85	-1.25%	332,520
Dec 19, 2025	126.15	126.87	123.27	124.68	124.40	-2.24%	1,176,173
Dec 18, 2025	124.78	129.48	123.95	127.54	127.26	2.68%	586,970
Dec 17, 2025	122.97	125.51	122.97	124.21	123.94	0.57%	317,195
Dec 16, 2025	121.78	125.20	121.78	123.51	123.24	1.69%	529,532
Dec 15, 2025	120.28	121.85	119.98	121.46	121.19	1.73%	259,755
Dec 12, 2025	122.65	123.49	118.20	119.39	119.13	-2.59%	312,130
Dec 11, 2025	121.35	122.98	121.05	122.57	122.30	1.47%	305,368
Dec 10, 2025	116.36	122.52	116.29	120.79	120.52	3.80%	447,588
Dec 9, 2025	115.20	117.11	115.20	116.37	116.11	1.16%	240,942
Dec 8, 2025	117.37	117.37	114.79	115.04	114.79	-1.16%	197,653
Dec 5, 2025	113.75	116.50	113.75	116.39	116.13	2.28%	229,627
Dec 4, 2025	114.77	115.46	113.51	113.80	113.55	-0.32%	233,423
Dec 3, 2025	112.35	116.11	112.35	114.16	113.91	2.36%	357,656