Matson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	174.68	175.23	171.46	172.32	172.32	1.15%	227,291
Apr 23, 2026	171.73	173.93	170.07	170.36	170.36	-0.25%	169,277
Apr 22, 2026	171.07	171.30	167.35	170.78	170.78	0.06%	187,331
Apr 21, 2026	177.76	179.70	168.54	170.68	170.68	-3.59%	352,850
Apr 20, 2026	175.79	179.31	175.51	177.03	177.03	0.27%	232,760
Apr 17, 2026	177.12	180.21	175.77	176.55	176.55	1.10%	270,420
Apr 16, 2026	169.92	174.83	169.92	174.63	174.63	2.42%	235,608
Apr 15, 2026	169.82	171.71	168.89	170.50	170.50	-0.46%	268,649
Apr 14, 2026	172.43	173.83	170.53	171.28	171.28	-0.70%	189,013
Apr 13, 2026	170.39	172.55	168.76	172.48	172.48	0.71%	139,197
Apr 10, 2026	172.62	172.70	170.64	171.27	171.27	-0.48%	144,701
Apr 9, 2026	172.36	174.45	171.08	172.10	172.10	-0.23%	180,897
Apr 8, 2026	174.80	176.93	170.06	172.49	172.49	2.61%	303,845
Apr 7, 2026	166.48	168.95	165.96	168.11	168.11	0.60%	222,999
Apr 6, 2026	165.32	167.27	162.22	167.10	167.10	0.43%	206,965
Apr 2, 2026	161.92	167.89	161.92	166.39	166.39	0.90%	322,766
Apr 1, 2026	165.00	168.57	164.77	164.91	164.91	0.59%	201,184
Mar 31, 2026	159.41	164.09	158.82	163.94	163.94	4.18%	226,310
Mar 30, 2026	159.06	160.65	156.60	157.36	157.36	-0.42%	232,809
Mar 27, 2026	160.79	163.21	157.84	158.03	158.03	-3.19%	264,977
Mar 26, 2026	162.50	165.20	162.50	163.24	163.24	-0.65%	165,059
Mar 25, 2026	164.92	164.92	160.53	164.30	164.30	0.71%	211,447
Mar 24, 2026	158.73	165.71	158.73	163.14	163.14	2.00%	217,394
Mar 23, 2026	159.22	162.57	157.74	159.94	159.94	3.14%	339,184
Mar 20, 2026	158.38	160.41	153.96	155.07	155.07	-1.95%	735,216
Mar 19, 2026	153.80	158.56	153.00	158.16	158.16	1.33%	302,567
Mar 18, 2026	155.18	157.57	152.10	156.09	156.09	0.60%	408,630
Mar 17, 2026	153.25	155.36	151.26	155.16	155.16	2.53%	227,954
Mar 16, 2026	151.86	152.74	150.03	151.33	151.33	1.06%	284,296
Mar 13, 2026	149.41	151.47	147.58	149.74	149.74	0.34%	289,256
Mar 12, 2026	150.83	153.75	143.64	149.24	149.24	-3.05%	552,134
Mar 11, 2026	156.09	156.19	152.15	153.94	153.94	-1.80%	241,434
Mar 10, 2026	153.61	159.20	153.00	156.76	156.76	2.18%	329,697
Mar 9, 2026	148.67	153.54	146.84	153.42	153.42	0.28%	393,806
Mar 6, 2026	153.42	154.28	151.70	152.99	152.99	-3.63%	335,978
Mar 5, 2026	166.13	167.11	157.00	158.75	158.75	-5.16%	482,047
Mar 4, 2026	168.36	170.52	166.36	167.38	167.38	-0.68%	250,013
Mar 3, 2026	167.08	170.14	163.01	168.53	168.53	-1.58%	410,318
Mar 2, 2026	165.22	171.71	163.76	171.24	171.24	3.08%	311,243
Feb 27, 2026	167.00	167.75	164.49	166.13	166.13	-1.44%	329,614
Feb 26, 2026	169.69	173.10	166.85	168.56	168.56	-0.88%	399,795
Feb 25, 2026	177.51	177.51	167.91	170.05	170.05	1.83%	492,584
Feb 24, 2026	164.42	168.69	163.91	166.99	166.99	1.59%	264,599
Feb 23, 2026	167.00	167.00	161.31	164.38	164.38	-2.01%	263,822
Feb 20, 2026	163.82	168.96	163.45	167.75	167.75	1.88%	230,874
Feb 19, 2026	166.07	167.95	164.18	164.65	164.65	-1.68%	252,214
Feb 18, 2026	164.32	168.94	164.32	167.47	167.47	1.47%	182,622
Feb 17, 2026	163.30	166.53	162.26	165.05	165.05	1.77%	238,888
Feb 13, 2026	158.36	162.61	157.19	162.18	162.18	2.52%	220,173
Feb 12, 2026	164.41	165.50	153.82	158.20	158.20	-2.81%	340,029