Skip to main content
Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
142.90
+0.08 (0.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 2025135.47136.51134.75135.83135.490.35%233,219
Feb 4, 2025136.74138.45134.57135.35135.01-0.76%257,689
Feb 3, 2025139.11139.11136.08136.38136.04-3.86%288,042
Jan 31, 2025141.63143.10140.64141.85141.500.36%275,596
Jan 30, 2025140.58142.84139.96141.34140.991.10%225,507
Jan 29, 2025138.19140.24138.19139.80139.451.61%194,366
Jan 28, 2025139.03139.51137.41137.59137.25-0.64%154,605
Jan 27, 2025136.29138.93136.29138.47138.131.58%238,213
Jan 24, 2025138.07138.07135.39136.32135.98-1.62%244,429
Jan 23, 2025138.69139.60137.31138.57138.230.41%159,610
Jan 22, 2025137.89139.14136.79138.00137.66-0.35%210,458
Jan 21, 2025138.14139.65136.42138.49138.150.63%267,677
Jan 17, 2025141.55141.55137.35137.62137.28-2.58%266,513
Jan 16, 2025142.53143.16140.63141.27140.92-0.45%196,361
Jan 15, 2025144.50144.71140.59141.91141.56-0.35%233,947
Jan 14, 2025140.65142.71140.26142.41142.062.30%339,922
Jan 13, 2025135.11139.33135.11139.21138.861.92%168,117
Jan 10, 2025137.33137.63134.34136.59136.25-1.88%272,646
Jan 8, 2025137.10139.34136.39139.21138.860.56%135,573
Jan 7, 2025139.17139.42136.65138.44138.10-0.17%244,362
Jan 6, 2025140.28143.47138.35138.67138.33-1.03%206,847
Jan 3, 2025137.66140.57136.12140.11139.761.66%231,470
Jan 2, 2025137.73138.77135.54137.82137.482.21%227,064
Dec 31, 2024135.67136.97134.45134.84134.50-0.54%188,241
Dec 30, 2024136.04136.69134.14135.57135.23-0.71%124,207
Dec 27, 2024137.39138.58135.27136.54136.20-1.51%114,543
Dec 26, 2024138.56139.17137.25138.64138.30-0.46%93,895
Dec 24, 2024138.21139.28137.19139.28138.930.53%77,006
Dec 23, 2024136.10139.50134.77138.54138.201.21%171,796
Dec 20, 2024135.65138.39135.65136.89136.550.12%1,200,656
Dec 19, 2024139.94140.86136.33136.73136.39-1.06%199,651
Dec 18, 2024143.69144.53137.65138.19137.85-3.75%187,404
Dec 17, 2024145.25145.80142.83143.58143.22-1.41%314,469
Dec 16, 2024145.57146.09144.45145.63145.27-0.40%198,304
Dec 13, 2024145.84146.74144.91146.22145.860.22%150,086
Dec 12, 2024143.95146.66143.71145.90145.541.47%203,925
Dec 11, 2024147.10147.10143.66143.78143.42-1.78%241,665
Dec 10, 2024145.03147.48143.07146.38146.020.93%220,789
Dec 9, 2024151.78152.07144.84145.03144.67-4.04%275,662
Dec 6, 2024153.59153.59149.59151.14150.76-0.82%208,100
Dec 5, 2024153.40154.44150.31152.39152.01-0.24%221,910
Dec 4, 2024152.59153.12150.07152.76152.380.42%176,329
Dec 3, 2024156.95156.95151.70152.12151.74-2.56%417,605
Dec 2, 2024154.48156.75153.08156.12155.731.92%233,319
Nov 29, 2024154.53154.53152.46153.18152.800.07%124,024
Nov 27, 2024156.97158.16152.59153.08152.70-2.48%232,350
Nov 26, 2024154.85157.24154.77156.97156.580.60%224,991
Nov 25, 2024156.11157.05153.77156.04155.651.36%497,953
Nov 22, 2024154.05155.54153.50153.95153.570.86%238,838
Nov 21, 2024151.87153.23150.33152.64152.260.58%196,543
Nov 20, 2024154.27155.83150.79151.76151.38-0.64%174,361
Nov 19, 2024153.01154.89152.30152.74152.36-1.01%181,790
Nov 18, 2024157.72159.20154.12154.30153.92-3.95%251,246
Nov 15, 2024164.81164.84160.28160.65160.25-2.37%230,911
Nov 14, 2024169.00169.00164.07164.55164.14-1.68%245,337
Nov 13, 2024165.50169.12164.06167.37166.952.07%342,833
Nov 12, 2024166.38168.17163.79163.97163.56-1.47%195,350
Nov 11, 2024166.19168.18165.70166.41166.000.46%184,913
Nov 8, 2024161.37167.94161.25165.64165.232.64%323,907
Nov 7, 2024166.25167.24160.81161.38160.98-2.80%266,021
Nov 6, 2024161.26166.05159.41166.03165.274.27%565,038
Nov 5, 2024156.70160.18156.62159.23158.502.17%293,831
Nov 4, 2024154.11159.18153.88155.85155.141.52%316,674
Nov 1, 2024153.96155.31151.67153.51152.81-0.89%467,493
Oct 31, 2024140.14155.97139.02154.89154.1815.94%707,399
Oct 30, 2024133.08135.91132.37133.59132.98-0.62%240,293
Oct 29, 2024132.59135.04132.32134.42133.800.93%206,523
Oct 28, 2024133.35134.43132.52133.18132.57-0.10%133,087
Oct 25, 2024133.66134.96132.71133.31132.70-0.03%117,802
Oct 24, 2024132.00133.49131.49133.35132.741.65%210,173
Oct 23, 2024132.05133.01130.85131.18130.58-1.41%146,046
Oct 22, 2024134.43134.65132.87133.06132.45-1.08%112,212
Oct 21, 2024137.08137.08134.16134.51133.89-1.29%138,703
Oct 18, 2024137.79137.99136.19136.27135.65-0.18%106,644
Oct 17, 2024136.86137.76134.89136.52135.89-0.36%178,916
Oct 16, 2024136.57138.38135.60137.01136.382.48%183,545
Oct 15, 2024135.17137.22133.52133.69133.08-2.17%188,305
Oct 14, 2024136.41137.44135.22136.66136.03-0.28%113,697
Oct 11, 2024134.43137.35134.43137.05136.422.66%147,268
Oct 10, 2024134.44134.97132.82133.50132.89-0.57%187,597
Oct 9, 2024135.18136.61134.17134.27133.65-1.48%222,244
Oct 8, 2024136.37137.18135.09136.29135.670.74%183,267
Oct 7, 2024136.24137.49133.86135.29134.67-1.51%245,190
Oct 4, 2024136.71137.68133.07137.37136.74-0.09%394,400
Oct 3, 2024140.00140.01137.12137.50136.87-1.79%191,807
Oct 2, 2024141.02141.44139.86140.01139.37-0.77%173,941
Oct 1, 2024141.55142.09138.05141.10140.45-1.07%219,385
Sep 30, 2024142.21144.93141.93142.62141.970.49%338,187
Sep 27, 2024142.78144.90141.51141.93141.280.16%199,014
Sep 26, 2024143.58144.43140.37141.71141.06-0.76%250,304