Skip to main content
Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
98.20
+0.28 (0.29%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202598.3899.9097.9398.3298.320.41%394,636
Apr 16, 202599.44100.1096.7297.9297.92-2.67%515,683
Apr 15, 2025102.36103.6799.81100.61100.61-1.88%509,453
Apr 14, 2025105.00105.00101.14102.54102.540.13%320,426
Apr 11, 2025101.67104.4998.84102.41102.410.47%741,630
Apr 10, 2025104.76105.43100.47101.93101.93-5.50%600,147
Apr 9, 2025101.52109.7598.98107.86107.864.84%1,073,669
Apr 8, 2025112.24113.69101.78102.88102.88-5.65%704,344
Apr 7, 2025108.00115.67106.68109.04109.04-2.78%668,962
Apr 4, 2025109.96113.17107.29112.16112.16-2.64%433,110
Apr 3, 2025124.92128.02115.00115.20115.20-12.87%378,090
Apr 2, 2025129.71132.75129.71132.21132.210.80%174,973
Apr 1, 2025128.17131.49128.12131.16131.162.33%286,187
Mar 31, 2025125.79129.24124.00128.17128.170.87%459,521
Mar 28, 2025129.95130.38126.73127.06127.06-2.73%215,935
Mar 27, 2025132.69132.69129.90130.62130.62-1.72%252,878
Mar 26, 2025132.30133.95132.30132.90132.900.55%162,467
Mar 25, 2025132.23133.06130.92132.17132.17-0.11%226,834
Mar 24, 2025131.05133.19130.90132.32132.322.39%303,616
Mar 21, 2025128.10129.47126.91129.23129.23-0.42%2,371,373
Mar 20, 2025126.93130.42126.50129.77129.771.07%330,228
Mar 19, 2025127.65128.47125.72128.40128.400.97%338,410
Mar 18, 2025129.39129.50125.55127.17127.17-1.35%321,127
Mar 17, 2025128.24129.27125.09128.91128.91-0.91%407,279
Mar 14, 2025130.55130.55128.14130.10130.100.51%238,888
Mar 13, 2025132.42132.42128.24129.44129.44-1.95%246,022
Mar 12, 2025131.30133.47130.60132.01132.010.68%368,205
Mar 11, 2025129.80132.81129.01131.12131.121.37%278,099
Mar 10, 2025132.15133.57128.45129.35129.35-3.06%316,878
Mar 7, 2025132.86134.74132.17133.43133.430.14%383,471
Mar 6, 2025136.18138.26132.93133.24133.24-3.15%425,390
Mar 5, 2025135.91138.38134.95137.57137.571.62%435,993
Mar 4, 2025137.02137.90134.08135.38135.38-3.40%305,635
Mar 3, 2025143.52145.00139.36140.14140.14-2.73%279,748
Feb 28, 2025143.73145.17140.73144.07144.072.33%291,115
Feb 27, 2025143.23144.77140.41140.79140.79-2.07%418,693
Feb 26, 2025148.17154.23143.02143.76143.761.69%481,693
Feb 25, 2025142.65144.26139.87141.37141.37-1.35%512,579
Feb 24, 2025142.97146.15142.79143.31143.310.29%420,120
Feb 21, 2025144.02144.02139.38142.90142.900.06%397,843
Feb 20, 2025142.77146.21140.40142.82142.82-0.53%470,118
Feb 19, 2025146.89146.89143.26143.58143.58-3.68%382,133
Feb 18, 2025146.50150.58145.71149.06149.061.87%365,536
Feb 14, 2025142.52146.87142.44146.32146.323.16%331,941
Feb 13, 2025141.14142.44140.18141.84141.840.33%169,168
Feb 12, 2025139.68142.39138.24141.38141.38-0.49%252,183
Feb 11, 2025139.52146.87139.32142.07142.072.08%521,177
Feb 10, 2025137.00140.35136.50139.17139.172.18%242,517
Feb 7, 2025135.85137.11135.03136.20136.20-240,822
Feb 6, 2025136.00136.76134.94136.20136.200.27%295,845