Skip to main content
logo
Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
207.77
-4.16 (-1.96%)
Nov 9, 2026, 4:00 PM EST - Market closed

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026212.51214.88206.55207.77207.77-1.96%406,380
Nov 6, 2026217.12219.08209.46211.93211.93-0.91%341,659
Nov 5, 2026232.49232.82212.82213.87213.871.33%448,487
Nov 4, 2026223.30226.81202.61211.44211.06-4.57%546,587
Nov 3, 2026221.50226.44220.39221.57221.170.24%367,929
Nov 2, 2026225.00225.92220.38221.04220.64-1.26%302,856
Oct 30, 2026222.68227.21221.39223.85223.45-1.38%297,662
Oct 29, 2026231.32231.32223.58226.99226.58-0.83%442,676
Oct 28, 2026232.65234.79226.57228.90228.49-1.23%237,162
Oct 27, 2026229.21233.08229.21231.74231.321.26%195,846
Oct 26, 2026231.57233.95228.00228.85228.440.09%248,052
Oct 23, 2026227.00229.54224.77228.64228.230.51%326,668
Oct 22, 2026234.30236.50226.94227.48227.07-3.23%228,863
Oct 21, 2026239.19240.79233.54235.07234.65-0.93%186,226
Oct 20, 2026232.02240.40231.78237.27236.842.37%306,598
Oct 19, 2026235.38237.94231.20231.78231.36-1.37%209,546
Oct 16, 2026240.00240.75231.14234.99234.57-0.79%266,026
Oct 15, 2026233.31237.76230.23236.86236.430.55%422,531
Oct 14, 2026234.14236.58230.45235.57235.150.15%295,771
Oct 13, 2026231.16236.24230.59235.22234.803.31%327,665
Oct 12, 2026227.12230.37227.01227.68227.270.89%174,106
Oct 9, 2026227.83228.06224.82225.67225.26-0.93%194,841
Oct 8, 2026223.25228.10223.09227.79227.382.18%255,085
Oct 7, 2026223.22225.21222.15222.92222.52-0.83%233,715
Oct 6, 2026231.00231.00220.62224.78224.38-2.55%279,659
Oct 5, 2026231.11232.43224.29230.66230.25-0.19%273,734
Oct 2, 2026227.46233.66227.46231.11230.692.49%211,290
Oct 1, 2026219.92227.49219.75225.50225.092.67%246,891
Sep 30, 2026226.37227.06219.20219.64219.25-3.00%351,386
Sep 29, 2026222.09228.59218.71226.43226.021.33%352,379
Sep 28, 2026220.49226.76218.10223.45223.05-0.54%235,172
Sep 25, 2026224.50225.91222.76224.66224.26-0.07%265,907
Sep 24, 2026221.91229.20221.91224.82224.421.31%347,036
Sep 23, 2026226.01227.90220.79221.91221.51-2.15%235,010
Sep 22, 2026234.13236.40224.28226.78226.37-3.38%359,591
Sep 21, 2026235.25236.20227.73234.72234.300.77%296,396
Sep 18, 2026235.59235.99229.77232.92232.50-0.78%675,407
Sep 17, 2026237.94240.04233.77234.75234.33-0.37%266,872
Sep 16, 2026236.82239.30231.18235.62235.20-1.25%368,191
Sep 15, 2026235.97240.87235.97238.60238.170.84%428,744
Sep 14, 2026228.97237.42228.00236.62236.192.80%371,175
Sep 11, 2026229.61232.42228.72230.18229.770.96%248,469
Sep 10, 2026226.46228.45223.83227.99227.580.50%258,842
Sep 9, 2026224.21227.37221.91226.86226.451.60%274,992
Sep 8, 2026226.00226.20221.38223.29222.89-1.02%187,293
Sep 4, 2026222.61227.12222.61225.59225.181.49%232,961
Sep 3, 2026219.63223.53217.65222.27221.871.86%280,384
Sep 2, 2026219.63221.03217.65218.21217.82-0.48%315,582
Sep 1, 2026223.96225.12218.42219.26218.87-2.47%250,054
Aug 31, 2026225.00226.68222.81224.81224.410.22%271,112