Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
127.47
-3.15 (-2.41%)
Mar 28, 2025, 2:09 PM EDT - Market open
Matson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 129.95 | 130.17 | 127.37 | 127.71 | - | -2.23% | 45,479 |
| Mar 27, 2025 | 132.69 | 132.69 | 129.90 | 130.62 | 130.62 | -1.72% | 252,878 |
| Mar 26, 2025 | 132.30 | 133.95 | 132.30 | 132.90 | 132.90 | 0.55% | 162,467 |
| Mar 25, 2025 | 132.23 | 133.06 | 130.92 | 132.17 | 132.17 | -0.11% | 226,834 |
| Mar 24, 2025 | 131.05 | 133.19 | 130.90 | 132.32 | 132.32 | 2.39% | 303,616 |
| Mar 21, 2025 | 128.10 | 129.47 | 126.91 | 129.23 | 129.23 | -0.42% | 2,371,373 |
| Mar 20, 2025 | 126.93 | 130.42 | 126.50 | 129.77 | 129.77 | 1.07% | 330,228 |
| Mar 19, 2025 | 127.65 | 128.47 | 125.72 | 128.40 | 128.40 | 0.97% | 338,410 |
| Mar 18, 2025 | 129.39 | 129.50 | 125.55 | 127.17 | 127.17 | -1.35% | 321,127 |
| Mar 17, 2025 | 128.24 | 129.27 | 125.09 | 128.91 | 128.91 | -0.91% | 407,279 |
| Mar 14, 2025 | 130.55 | 130.55 | 128.14 | 130.10 | 130.10 | 0.51% | 238,888 |
| Mar 13, 2025 | 132.42 | 132.42 | 128.24 | 129.44 | 129.44 | -1.95% | 246,022 |
| Mar 12, 2025 | 131.30 | 133.47 | 130.60 | 132.01 | 132.01 | 0.68% | 368,205 |
| Mar 11, 2025 | 129.80 | 132.81 | 129.01 | 131.12 | 131.12 | 1.37% | 278,099 |
| Mar 10, 2025 | 132.15 | 133.57 | 128.45 | 129.35 | 129.35 | -3.06% | 316,878 |
| Mar 7, 2025 | 132.86 | 134.74 | 132.17 | 133.43 | 133.43 | 0.14% | 383,471 |
| Mar 6, 2025 | 136.18 | 138.26 | 132.93 | 133.24 | 133.24 | -3.15% | 425,390 |
| Mar 5, 2025 | 135.91 | 138.38 | 134.95 | 137.57 | 137.57 | 1.62% | 435,993 |
| Mar 4, 2025 | 137.02 | 137.90 | 134.08 | 135.38 | 135.38 | -3.40% | 305,635 |
| Mar 3, 2025 | 143.52 | 145.00 | 139.36 | 140.14 | 140.14 | -2.73% | 279,748 |
| Feb 28, 2025 | 143.73 | 145.17 | 140.73 | 144.07 | 144.07 | 2.33% | 291,115 |
| Feb 27, 2025 | 143.23 | 144.77 | 140.41 | 140.79 | 140.79 | -2.07% | 418,693 |
| Feb 26, 2025 | 148.17 | 154.23 | 143.02 | 143.76 | 143.76 | 1.69% | 481,693 |
| Feb 25, 2025 | 142.65 | 144.26 | 139.87 | 141.37 | 141.37 | -1.35% | 512,579 |
| Feb 24, 2025 | 142.97 | 146.15 | 142.79 | 143.31 | 143.31 | 0.29% | 420,120 |
| Feb 21, 2025 | 144.02 | 144.02 | 139.38 | 142.90 | 142.90 | 0.06% | 397,843 |
| Feb 20, 2025 | 142.77 | 146.21 | 140.40 | 142.82 | 142.82 | -0.53% | 470,118 |
| Feb 19, 2025 | 146.89 | 146.89 | 143.26 | 143.58 | 143.58 | -3.68% | 382,133 |
| Feb 18, 2025 | 146.50 | 150.58 | 145.71 | 149.06 | 149.06 | 1.87% | 365,536 |
| Feb 14, 2025 | 142.52 | 146.87 | 142.44 | 146.32 | 146.32 | 3.16% | 331,941 |
| Feb 13, 2025 | 141.14 | 142.44 | 140.18 | 141.84 | 141.84 | 0.33% | 169,168 |
| Feb 12, 2025 | 139.68 | 142.39 | 138.24 | 141.38 | 141.38 | -0.49% | 252,183 |
| Feb 11, 2025 | 139.52 | 146.87 | 139.32 | 142.07 | 142.07 | 2.08% | 521,177 |
| Feb 10, 2025 | 137.00 | 140.35 | 136.50 | 139.17 | 139.17 | 2.18% | 242,517 |
| Feb 7, 2025 | 135.85 | 137.11 | 135.03 | 136.20 | 136.20 | - | 240,822 |
| Feb 6, 2025 | 136.00 | 136.76 | 134.94 | 136.20 | 136.20 | 0.27% | 295,845 |
| Feb 5, 2025 | 135.47 | 136.51 | 134.75 | 135.83 | 135.49 | 0.35% | 233,219 |
| Feb 4, 2025 | 136.74 | 138.45 | 134.57 | 135.35 | 135.01 | -0.76% | 257,689 |
| Feb 3, 2025 | 139.11 | 139.11 | 136.08 | 136.38 | 136.04 | -3.86% | 288,042 |
| Jan 31, 2025 | 141.63 | 143.10 | 140.64 | 141.85 | 141.50 | 0.36% | 275,596 |
| Jan 30, 2025 | 140.58 | 142.84 | 139.96 | 141.34 | 140.99 | 1.10% | 225,507 |
| Jan 29, 2025 | 138.19 | 140.24 | 138.19 | 139.80 | 139.45 | 1.61% | 194,366 |
| Jan 28, 2025 | 139.03 | 139.51 | 137.41 | 137.59 | 137.25 | -0.64% | 154,605 |
| Jan 27, 2025 | 136.29 | 138.93 | 136.29 | 138.47 | 138.13 | 1.58% | 238,213 |
| Jan 24, 2025 | 138.07 | 138.07 | 135.39 | 136.32 | 135.98 | -1.62% | 244,429 |
| Jan 23, 2025 | 138.69 | 139.60 | 137.31 | 138.57 | 138.23 | 0.41% | 159,610 |
| Jan 22, 2025 | 137.89 | 139.14 | 136.79 | 138.00 | 137.66 | -0.35% | 210,458 |
| Jan 21, 2025 | 138.14 | 139.65 | 136.42 | 138.49 | 138.15 | 0.63% | 267,677 |
| Jan 17, 2025 | 141.55 | 141.55 | 137.35 | 137.62 | 137.28 | -2.58% | 266,513 |
| Jan 16, 2025 | 142.53 | 143.16 | 140.63 | 141.27 | 140.92 | -0.45% | 196,361 |