Skip to main content
Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
136.89
+0.16 (0.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024135.65138.39135.65136.89136.890.12%1,200,656
Dec 19, 2024139.94140.86136.33136.73136.73-1.06%199,651
Dec 18, 2024143.69144.53137.65138.19138.19-3.75%187,404
Dec 17, 2024145.25145.80142.83143.58143.58-1.41%314,469
Dec 16, 2024145.57146.09144.45145.63145.63-0.40%198,304
Dec 13, 2024145.84146.74144.91146.22146.220.22%150,086
Dec 12, 2024143.95146.66143.71145.90145.901.47%203,925
Dec 11, 2024147.10147.10143.66143.78143.78-1.78%241,665
Dec 10, 2024145.03147.48143.07146.38146.380.93%220,789
Dec 9, 2024151.78152.07144.84145.03145.03-4.04%275,662
Dec 6, 2024153.59153.59149.59151.14151.14-0.82%208,100
Dec 5, 2024153.40154.44150.31152.39152.39-0.24%221,910
Dec 4, 2024152.59153.12150.07152.76152.760.42%176,329
Dec 3, 2024156.95156.95151.70152.12152.12-2.56%417,605
Dec 2, 2024154.48156.75153.08156.12156.121.92%233,319
Nov 29, 2024154.53154.53152.46153.18153.180.07%124,024
Nov 27, 2024156.97158.16152.59153.08153.08-2.48%232,350
Nov 26, 2024154.85157.24154.77156.97156.970.60%224,991
Nov 25, 2024156.11157.05153.77156.04156.041.36%497,953
Nov 22, 2024154.05155.54153.50153.95153.950.86%238,838
Nov 21, 2024151.87153.23150.33152.64152.640.58%196,543
Nov 20, 2024154.27155.83150.79151.76151.76-0.64%174,361
Nov 19, 2024153.01154.89152.30152.74152.74-1.01%181,790
Nov 18, 2024157.72159.20154.12154.30154.30-3.95%251,246
Nov 15, 2024164.81164.84160.28160.65160.65-2.37%230,911
Nov 14, 2024169.00169.00164.07164.55164.55-1.68%245,337
Nov 13, 2024165.50169.12164.06167.37167.372.07%342,833
Nov 12, 2024166.38168.17163.79163.97163.97-1.47%195,350
Nov 11, 2024166.19168.18165.70166.41166.410.46%184,913
Nov 8, 2024161.37167.94161.25165.64165.642.64%323,907
Nov 7, 2024166.25167.24160.81161.38161.38-2.80%266,021
Nov 6, 2024161.26166.05159.41166.03165.684.27%565,038
Nov 5, 2024156.70160.18156.62159.23158.902.17%293,831
Nov 4, 2024154.11159.18153.88155.85155.521.52%316,674
Nov 1, 2024153.96155.31151.67153.51153.19-0.89%467,493
Oct 31, 2024140.14155.97139.02154.89154.5615.94%707,399
Oct 30, 2024133.08135.91132.37133.59133.31-0.62%240,293
Oct 29, 2024132.59135.04132.32134.42134.140.93%206,523
Oct 28, 2024133.35134.43132.52133.18132.90-0.10%133,087
Oct 25, 2024133.66134.96132.71133.31133.03-0.03%117,802
Oct 24, 2024132.00133.49131.49133.35133.071.65%210,173
Oct 23, 2024132.05133.01130.85131.18130.90-1.41%146,046
Oct 22, 2024134.43134.65132.87133.06132.78-1.08%112,212
Oct 21, 2024137.08137.08134.16134.51134.23-1.29%138,703
Oct 18, 2024137.79137.99136.19136.27135.98-0.18%106,644
Oct 17, 2024136.86137.76134.89136.52136.23-0.36%178,916
Oct 16, 2024136.57138.38135.60137.01136.722.48%183,545
Oct 15, 2024135.17137.22133.52133.69133.41-2.17%188,305
Oct 14, 2024136.41137.44135.22136.66136.37-0.28%113,697
Oct 11, 2024134.43137.35134.43137.05136.762.66%147,268
Oct 10, 2024134.44134.97132.82133.50133.22-0.57%187,597
Oct 9, 2024135.18136.61134.17134.27133.99-1.48%222,244
Oct 8, 2024136.37137.18135.09136.29136.000.74%183,267
Oct 7, 2024136.24137.49133.86135.29135.01-1.51%245,190
Oct 4, 2024136.71137.68133.07137.37137.08-0.09%394,400
Oct 3, 2024140.00140.01137.12137.50137.21-1.79%191,807
Oct 2, 2024141.02141.44139.86140.01139.72-0.77%173,941
Oct 1, 2024141.55142.09138.05141.10140.80-1.07%219,385
Sep 30, 2024142.21144.93141.93142.62142.320.49%338,187
Sep 27, 2024142.78144.90141.51141.93141.630.16%199,014
Sep 26, 2024143.58144.43140.37141.71141.41-0.76%250,304
Sep 25, 2024142.36143.67141.14142.79142.490.11%370,554
Sep 24, 2024139.39143.06138.99142.64142.342.96%329,859
Sep 23, 2024134.38139.20134.38138.54138.252.84%340,191
Sep 20, 2024134.08140.91134.08134.72134.44-1.79%1,972,581
Sep 19, 2024134.98138.29134.75137.18136.893.64%309,622
Sep 18, 2024131.05135.25131.05132.36132.080.80%395,223
Sep 17, 2024132.87133.57130.81131.31131.03-0.06%420,481
Sep 16, 2024133.07133.07128.76131.39131.11-0.93%261,849
Sep 13, 2024130.67132.86129.71132.63132.352.64%286,436
Sep 12, 2024127.66129.95126.96129.22128.951.37%246,137
Sep 11, 2024124.72128.37123.29127.47127.201.69%400,053
Sep 10, 2024126.32126.66123.83125.35125.09-0.11%258,715
Sep 9, 2024125.91126.91125.01125.49125.23-0.10%286,478
Sep 6, 2024130.60131.75125.17125.62125.36-4.23%530,132
Sep 5, 2024135.20135.20131.15131.17130.89-2.59%317,357
Sep 4, 2024134.23136.60134.23134.66134.38-0.01%175,755
Sep 3, 2024136.70137.17133.86134.68134.40-2.62%340,107
Aug 30, 2024137.39138.37136.07138.30138.011.01%318,948
Aug 29, 2024137.84138.16136.35136.92136.63-0.17%193,528
Aug 28, 2024134.89137.74134.89137.15136.861.24%256,087
Aug 27, 2024136.50136.50134.06135.47135.19-0.80%204,849
Aug 26, 2024137.03138.84136.40136.56136.270.60%284,653
Aug 23, 2024133.22136.00133.22135.74135.462.41%174,419
Aug 22, 2024133.26134.05131.67132.55132.27-0.88%163,151
Aug 21, 2024132.34134.94131.18133.73133.452.15%234,418
Aug 20, 2024135.44135.88130.66130.91130.64-3.66%201,377
Aug 19, 2024131.43137.29131.43135.89135.603.49%226,567
Aug 16, 2024130.26131.44128.58131.31131.030.71%159,180
Aug 15, 2024130.00132.34128.68130.39130.120.32%218,047
Aug 14, 2024130.00130.11128.39129.98129.710.32%162,305
Aug 13, 2024131.09131.42129.26129.56129.29-0.44%182,549
Aug 12, 2024129.74131.08129.14130.13129.860.73%199,427
Aug 9, 2024129.56130.22127.66129.19128.92-0.37%249,422
Aug 8, 2024128.41130.68128.17129.67129.401.22%223,205
Aug 7, 2024130.66130.66126.57128.11127.84-1.10%312,344
Aug 6, 2024127.80131.16127.56129.54129.270.93%518,803
Aug 5, 2024124.54130.60123.22128.35128.08-2.37%367,457
Aug 2, 2024134.74136.31127.64131.46131.182.26%634,450
Aug 1, 2024133.29134.64127.62128.55128.28-3.13%290,074