Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
92.97
+2.86 (3.17%)
Oct 14, 2025, 4:00 PM EDT - Market closed
Matson Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 14, 2025 | 88.59 | 92.08 | 88.59 | 92.17 | - | 2.29% | 237,556 |
Oct 13, 2025 | 89.46 | 91.13 | 88.50 | 90.11 | 90.11 | 2.34% | 587,777 |
Oct 10, 2025 | 92.04 | 92.04 | 86.97 | 88.05 | 88.05 | -6.47% | 760,143 |
Oct 9, 2025 | 97.57 | 97.57 | 94.06 | 94.14 | 94.14 | -3.42% | 330,401 |
Oct 8, 2025 | 96.54 | 97.77 | 95.22 | 97.47 | 97.47 | 1.21% | 305,357 |
Oct 7, 2025 | 98.16 | 99.60 | 96.22 | 96.30 | 96.30 | -2.48% | 363,318 |
Oct 6, 2025 | 101.08 | 101.08 | 98.74 | 98.75 | 98.75 | -1.63% | 309,193 |
Oct 3, 2025 | 99.85 | 101.49 | 99.85 | 100.39 | 100.39 | 1.00% | 234,115 |
Oct 2, 2025 | 98.23 | 99.44 | 98.10 | 99.40 | 99.40 | 0.62% | 241,589 |
Oct 1, 2025 | 98.07 | 99.57 | 97.37 | 98.79 | 98.79 | 0.20% | 274,324 |
Sep 30, 2025 | 98.42 | 98.82 | 97.13 | 98.59 | 98.59 | -1.30% | 368,515 |
Sep 29, 2025 | 103.06 | 103.06 | 99.75 | 99.89 | 99.89 | -2.81% | 312,500 |
Sep 26, 2025 | 103.06 | 104.10 | 102.53 | 102.78 | 102.78 | -0.34% | 166,892 |
Sep 25, 2025 | 103.84 | 104.01 | 102.01 | 103.13 | 103.13 | -0.91% | 192,647 |
Sep 24, 2025 | 105.38 | 105.93 | 103.83 | 104.08 | 104.08 | -1.14% | 208,655 |
Sep 23, 2025 | 104.78 | 105.92 | 104.46 | 105.28 | 105.28 | 0.54% | 210,581 |
Sep 22, 2025 | 103.68 | 105.35 | 103.19 | 104.71 | 104.71 | 0.92% | 279,780 |
Sep 19, 2025 | 106.63 | 106.88 | 103.44 | 103.76 | 103.76 | -3.50% | 1,182,150 |
Sep 18, 2025 | 106.91 | 108.34 | 105.80 | 107.52 | 107.52 | 1.33% | 379,696 |
Sep 17, 2025 | 105.82 | 109.70 | 105.62 | 106.11 | 106.11 | 0.64% | 394,937 |
Sep 16, 2025 | 105.80 | 105.80 | 104.01 | 105.43 | 105.43 | 0.30% | 284,588 |
Sep 15, 2025 | 104.47 | 105.56 | 104.11 | 105.11 | 105.11 | 1.71% | 279,361 |
Sep 12, 2025 | 105.38 | 105.83 | 103.22 | 103.34 | 103.34 | -2.43% | 226,158 |
Sep 11, 2025 | 103.32 | 106.46 | 103.32 | 105.91 | 105.91 | 2.79% | 260,934 |
Sep 10, 2025 | 102.71 | 104.12 | 101.54 | 103.04 | 103.04 | -0.34% | 254,802 |
Sep 9, 2025 | 104.58 | 104.70 | 103.23 | 103.39 | 103.39 | -1.21% | 244,294 |
Sep 8, 2025 | 105.83 | 105.83 | 103.23 | 104.66 | 104.66 | -0.85% | 294,904 |
Sep 5, 2025 | 104.01 | 106.00 | 104.01 | 105.56 | 105.56 | 1.12% | 277,114 |
Sep 4, 2025 | 102.80 | 104.48 | 101.97 | 104.39 | 104.39 | 2.28% | 324,165 |
Sep 3, 2025 | 102.28 | 102.81 | 100.28 | 102.06 | 102.06 | -0.22% | 336,299 |
Sep 2, 2025 | 102.00 | 103.13 | 101.58 | 102.28 | 102.28 | -1.70% | 386,991 |
Aug 29, 2025 | 105.34 | 105.74 | 103.81 | 104.05 | 104.05 | -1.33% | 347,466 |
Aug 28, 2025 | 107.51 | 107.51 | 103.46 | 105.45 | 105.45 | 0.13% | 256,244 |
Aug 27, 2025 | 104.36 | 105.70 | 103.97 | 105.31 | 105.31 | 0.53% | 196,184 |
Aug 26, 2025 | 103.99 | 105.14 | 103.20 | 104.76 | 104.76 | 0.75% | 228,513 |
Aug 25, 2025 | 106.00 | 106.00 | 103.89 | 103.98 | 103.98 | -2.19% | 215,782 |
Aug 22, 2025 | 103.70 | 107.17 | 103.04 | 106.31 | 106.31 | 3.28% | 431,097 |
Aug 21, 2025 | 100.75 | 103.02 | 100.51 | 102.93 | 102.93 | 1.24% | 376,840 |
Aug 20, 2025 | 105.28 | 105.28 | 101.47 | 101.67 | 101.67 | -3.67% | 531,424 |
Aug 19, 2025 | 105.14 | 108.29 | 104.69 | 105.54 | 105.54 | 0.34% | 251,631 |
Aug 18, 2025 | 104.59 | 105.95 | 104.50 | 105.18 | 105.18 | 0.19% | 283,888 |
Aug 15, 2025 | 105.30 | 105.50 | 103.86 | 104.98 | 104.98 | 0.32% | 318,907 |
Aug 14, 2025 | 108.61 | 108.61 | 104.19 | 104.65 | 104.65 | -4.79% | 395,232 |
Aug 13, 2025 | 108.40 | 110.09 | 108.28 | 109.91 | 109.91 | 1.72% | 297,071 |
Aug 12, 2025 | 105.12 | 108.43 | 104.37 | 108.05 | 108.05 | 4.28% | 340,602 |
Aug 11, 2025 | 107.11 | 108.18 | 103.23 | 103.62 | 103.62 | -3.56% | 456,315 |
Aug 8, 2025 | 110.27 | 110.65 | 107.30 | 107.44 | 107.44 | -2.39% | 413,308 |
Aug 7, 2025 | 113.28 | 114.00 | 109.76 | 110.07 | 110.07 | -3.30% | 238,651 |
Aug 6, 2025 | 111.79 | 114.24 | 111.73 | 113.83 | 113.46 | 1.98% | 398,920 |
Aug 5, 2025 | 108.68 | 111.62 | 108.68 | 111.62 | 111.26 | 2.76% | 334,363 |