Matson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	106.74	106.74	105.29	105.60	-	-1.16%	45,936
Nov 14, 2025	105.99	107.57	104.79	106.84	106.84	0.23%	284,091
Nov 13, 2025	109.22	111.14	106.29	106.60	106.60	-3.24%	477,064
Nov 12, 2025	108.42	111.15	108.42	110.17	110.17	1.58%	384,616
Nov 11, 2025	109.08	109.09	106.39	108.46	108.46	-0.60%	267,200
Nov 10, 2025	111.71	112.25	108.90	109.12	109.12	-1.57%	379,031
Nov 7, 2025	110.82	114.44	109.00	110.86	110.86	2.74%	531,266
Nov 6, 2025	108.36	109.24	106.45	107.90	107.90	-1.74%	519,767
Nov 5, 2025	103.00	113.93	101.44	109.81	109.45	11.97%	791,860
Nov 4, 2025	99.34	99.72	97.63	98.07	97.75	-1.89%	324,995
Nov 3, 2025	100.53	102.47	99.31	99.96	99.63	-0.98%	417,990
Oct 31, 2025	97.36	101.38	96.70	100.95	100.62	3.72%	472,541
Oct 30, 2025	97.99	99.38	97.03	97.33	97.01	-1.15%	248,624
Oct 29, 2025	98.47	100.85	97.90	98.46	98.14	0.77%	323,377
Oct 28, 2025	98.50	100.76	97.62	97.71	97.39	-0.30%	467,532
Oct 27, 2025	94.22	98.13	94.20	98.00	97.68	5.13%	400,330
Oct 24, 2025	94.22	94.27	93.12	93.22	92.91	-0.63%	192,469
Oct 23, 2025	93.90	95.01	92.64	93.81	93.50	0.41%	254,673
Oct 22, 2025	94.98	95.08	93.27	93.43	93.12	-1.42%	212,897
Oct 21, 2025	94.09	95.42	94.03	94.78	94.47	0.33%	285,874
Oct 20, 2025	94.62	95.60	93.96	94.47	94.16	-0.02%	182,626
Oct 17, 2025	94.00	95.02	93.11	94.49	94.18	0.66%	279,937
Oct 16, 2025	95.17	95.96	93.70	93.87	93.56	-0.78%	331,098
Oct 15, 2025	93.23	95.71	93.14	94.61	94.30	1.75%	464,370
Oct 14, 2025	88.59	93.19	88.59	92.98	92.68	3.18%	405,199
Oct 13, 2025	89.46	91.13	88.50	90.11	89.81	2.34%	587,777
Oct 10, 2025	92.04	92.04	86.97	88.05	87.76	-6.47%	760,143
Oct 9, 2025	97.57	97.57	94.06	94.14	93.83	-3.42%	330,401
Oct 8, 2025	96.54	97.77	95.22	97.47	97.15	1.21%	305,357
Oct 7, 2025	98.16	99.60	96.22	96.30	95.98	-2.48%	363,318
Oct 6, 2025	101.08	101.08	98.74	98.75	98.43	-1.63%	309,193
Oct 3, 2025	99.85	101.49	99.85	100.39	100.06	1.00%	234,115
Oct 2, 2025	98.23	99.44	98.10	99.40	99.07	0.62%	241,589
Oct 1, 2025	98.07	99.57	97.37	98.79	98.47	0.20%	274,324
Sep 30, 2025	98.42	98.82	97.13	98.59	98.27	-1.30%	368,515
Sep 29, 2025	103.06	103.06	99.75	99.89	99.56	-2.81%	312,500
Sep 26, 2025	103.06	104.10	102.53	102.78	102.44	-0.34%	166,892
Sep 25, 2025	103.84	104.01	102.01	103.13	102.79	-0.91%	192,647
Sep 24, 2025	105.38	105.93	103.83	104.08	103.74	-1.14%	208,655
Sep 23, 2025	104.78	105.92	104.46	105.28	104.93	0.54%	210,581
Sep 22, 2025	103.68	105.35	103.19	104.71	104.37	0.92%	279,780
Sep 19, 2025	106.63	106.88	103.44	103.76	103.42	-3.50%	1,182,150
Sep 18, 2025	106.91	108.34	105.80	107.52	107.17	1.33%	379,696
Sep 17, 2025	105.82	109.70	105.62	106.11	105.76	0.64%	394,937
Sep 16, 2025	105.80	105.80	104.01	105.43	105.08	0.30%	284,588
Sep 15, 2025	104.47	105.56	104.11	105.11	104.77	1.71%	279,361
Sep 12, 2025	105.38	105.83	103.22	103.34	103.00	-2.43%	226,158
Sep 11, 2025	103.32	106.46	103.32	105.91	105.56	2.79%	260,934
Sep 10, 2025	102.71	104.12	101.54	103.04	102.70	-0.34%	254,802
Sep 9, 2025	104.58	104.70	103.23	103.39	103.05	-1.21%	244,294