Matson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	94.22	97.29	94.20	97.06	-	4.12%	130,256
Oct 24, 2025	94.22	94.27	93.12	93.22	93.22	-0.63%	192,469
Oct 23, 2025	93.90	95.01	92.64	93.81	93.81	0.41%	254,673
Oct 22, 2025	94.98	95.08	93.27	93.43	93.43	-1.42%	212,897
Oct 21, 2025	94.09	95.42	94.03	94.78	94.78	0.33%	285,874
Oct 20, 2025	94.62	95.60	93.96	94.47	94.47	-0.02%	182,626
Oct 17, 2025	94.00	95.02	93.11	94.49	94.49	0.66%	279,937
Oct 16, 2025	95.17	95.96	93.70	93.87	93.87	-0.78%	331,098
Oct 15, 2025	93.23	95.71	93.14	94.61	94.61	1.75%	464,370
Oct 14, 2025	88.59	93.19	88.59	92.98	92.98	3.18%	405,199
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