Skip to main content
logo
Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
228.85
+0.21 (0.09%)
Oct 26, 2026, 4:00 PM EDT - Market closed

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 2026231.57233.95228.00228.85228.850.09%248,052
Oct 23, 2026227.00229.54224.77228.64228.640.51%326,668
Oct 22, 2026234.30236.50226.94227.48227.48-3.23%228,863
Oct 21, 2026239.19240.79233.54235.07235.07-0.93%186,226
Oct 20, 2026232.02240.40231.78237.27237.272.37%306,598
Oct 19, 2026235.38237.94231.20231.78231.78-1.37%209,546
Oct 16, 2026240.00240.75231.14234.99234.99-0.79%266,026
Oct 15, 2026233.31237.76230.23236.86236.860.55%422,531
Oct 14, 2026234.14236.58230.45235.57235.570.15%295,771
Oct 13, 2026231.16236.24230.59235.22235.223.31%327,665
Oct 12, 2026227.12230.37227.01227.68227.680.89%174,106
Oct 9, 2026227.83228.06224.82225.67225.67-0.93%194,841
Oct 8, 2026223.25228.10223.09227.79227.792.18%255,085
Oct 7, 2026223.22225.21222.15222.92222.92-0.83%233,715
Oct 6, 2026231.00231.00220.62224.78224.78-2.55%279,659
Oct 5, 2026231.11232.43224.29230.66230.66-0.19%273,734
Oct 2, 2026227.46233.66227.46231.11231.112.49%211,290
Oct 1, 2026219.92227.49219.75225.50225.502.67%246,891
Sep 30, 2026226.37227.06219.20219.64219.64-3.00%351,386
Sep 29, 2026222.09228.59218.71226.43226.431.33%352,379
Sep 28, 2026220.49226.76218.10223.45223.45-0.54%235,172
Sep 25, 2026224.50225.91222.76224.66224.66-0.07%265,907
Sep 24, 2026221.91229.20221.91224.82224.821.31%347,036
Sep 23, 2026226.01227.90220.79221.91221.91-2.15%235,010
Sep 22, 2026234.13236.40224.28226.78226.78-3.38%359,591
Sep 21, 2026235.25236.20227.73234.72234.720.77%296,396
Sep 18, 2026235.59235.99229.77232.92232.92-0.78%675,407
Sep 17, 2026237.94240.04233.77234.75234.75-0.37%266,872
Sep 16, 2026236.82239.30231.18235.62235.62-1.25%368,191
Sep 15, 2026235.97240.87235.97238.60238.600.84%428,744
Sep 14, 2026228.97237.42228.00236.62236.622.80%371,175
Sep 11, 2026229.61232.42228.72230.18230.180.96%248,469
Sep 10, 2026226.46228.45223.83227.99227.990.50%258,842
Sep 9, 2026224.21227.37221.91226.86226.861.60%274,992
Sep 8, 2026226.00226.20221.38223.29223.29-1.02%187,293
Sep 4, 2026222.61227.12222.61225.59225.591.49%232,961
Sep 3, 2026219.63223.53217.65222.27222.271.86%280,384
Sep 2, 2026219.63221.03217.65218.21218.21-0.48%315,582
Sep 1, 2026223.96225.12218.42219.26219.26-2.47%250,054
Aug 31, 2026225.00226.68222.81224.81224.810.22%271,112
Aug 28, 2026225.40225.80222.54224.31224.311.01%214,761
Aug 27, 2026220.03224.40220.03222.07222.070.19%238,605
Aug 26, 2026221.84224.34220.42221.65221.65-0.53%138,155
Aug 25, 2026224.30225.97221.35222.82222.820.06%161,632
Aug 24, 2026224.36226.21220.62222.68222.68-0.05%428,970
Aug 21, 2026220.29224.05217.99222.80222.802.78%217,789
Aug 20, 2026217.06221.73215.71216.77216.77-0.68%192,084
Aug 19, 2026220.75222.01217.31218.26218.26-0.01%218,932
Aug 18, 2026219.90223.50217.98218.28218.28-0.76%130,588
Aug 17, 2026217.33222.14217.33219.95219.951.22%205,641