Skip to main content
logo
Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
151.33
+1.59 (1.06%)
At close: Mar 16, 2026, 4:00 PM EDT
151.46
+0.13 (0.09%)
Pre-market: Mar 17, 2026, 8:00 AM EDT

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 2026151.86152.74150.03151.33151.331.06%284,296
Mar 13, 2026149.41151.47147.58149.74149.740.34%289,256
Mar 12, 2026150.83153.75143.64149.24149.24-3.05%552,134
Mar 11, 2026156.09156.19152.15153.94153.94-1.80%241,434
Mar 10, 2026153.61159.20153.00156.76156.762.18%329,697
Mar 9, 2026148.67153.54146.84153.42153.420.28%393,806
Mar 6, 2026153.42154.28151.70152.99152.99-3.63%335,978
Mar 5, 2026166.13167.11157.00158.75158.75-5.16%482,047
Mar 4, 2026168.36170.52166.36167.38167.38-0.68%250,013
Mar 3, 2026167.08170.14163.01168.53168.53-1.58%410,318
Mar 2, 2026165.22171.71163.76171.24171.243.08%311,243
Feb 27, 2026167.00167.75164.49166.13166.13-1.44%329,614
Feb 26, 2026169.69173.10166.85168.56168.56-0.88%399,795
Feb 25, 2026177.51177.51167.91170.05170.051.83%492,584
Feb 24, 2026164.42168.69163.91166.99166.991.59%264,599
Feb 23, 2026167.00167.00161.31164.38164.38-2.01%263,822
Feb 20, 2026163.82168.96163.45167.75167.751.88%230,874
Feb 19, 2026166.07167.95164.18164.65164.65-1.68%252,214
Feb 18, 2026164.32168.94164.32167.47167.471.47%182,622
Feb 17, 2026163.30166.53162.26165.05165.051.77%238,888
Feb 13, 2026158.36162.61157.19162.18162.182.52%220,173
Feb 12, 2026164.41165.50153.82158.20158.20-2.81%340,029
Feb 11, 2026162.52164.97158.23162.77162.771.31%182,219
Feb 10, 2026161.40162.79160.06160.66160.66-0.77%203,793
Feb 9, 2026162.15163.06161.22161.91161.91-0.63%176,491
Feb 6, 2026160.07163.78159.77162.94162.941.96%245,338
Feb 5, 2026161.90162.67158.23159.81159.81-1.91%352,023
Feb 4, 2026166.72169.20161.84162.93162.57-1.41%388,671
Feb 3, 2026166.06169.09162.40165.26164.89-0.28%293,669
Feb 2, 2026160.17165.92159.90165.72165.353.38%373,983
Jan 30, 2026160.17161.73158.94160.30159.95-0.60%319,199
Jan 29, 2026158.98161.27157.44161.27160.911.45%218,334
Jan 28, 2026159.47161.76158.62158.96158.610.03%247,362
Jan 27, 2026160.39161.95158.18158.92158.570.03%257,294
Jan 26, 2026158.99160.00156.90158.87158.52-0.04%280,369
Jan 23, 2026161.03162.23157.46158.94158.59-0.85%389,515
Jan 22, 2026156.58161.84155.26160.30159.952.95%599,696
Jan 21, 2026151.15157.80149.05155.71155.377.65%415,147
Jan 20, 2026144.80146.88144.08144.64144.32-1.11%298,345
Jan 16, 2026145.70147.44145.24146.26145.940.20%397,519
Jan 15, 2026141.70146.69138.01145.97145.6510.65%686,920
Jan 14, 2026130.63132.32129.36131.92131.631.02%184,735
Jan 13, 2026132.20133.41130.36130.59130.30-1.26%183,295
Jan 12, 2026130.72133.22130.72132.25131.960.19%254,207
Jan 9, 2026131.32133.21129.82132.00131.710.69%303,507
Jan 8, 2026129.28131.45128.94131.09130.800.65%310,728
Jan 7, 2026129.99130.49127.44130.24129.950.80%271,665
Jan 6, 2026127.06129.39126.25129.21128.922.24%285,475
Jan 5, 2026123.61128.59123.61126.38126.102.16%334,848
Jan 2, 2026124.10124.97122.34123.71123.440.13%184,399