Matson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	111.60	112.81	111.14	112.37	-	0.57%	31,051
Jun 2, 2025	112.08	112.48	109.98	111.73	111.73	-0.99%	385,591
May 30, 2025	113.55	113.79	111.22	112.85	112.85	0.78%	373,850
May 29, 2025	112.40	113.93	111.13	111.98	111.98	0.98%	486,817
May 28, 2025	111.77	112.31	110.69	110.89	110.89	-0.74%	339,128
May 27, 2025	110.89	112.77	110.17	111.72	111.72	2.32%	348,629
May 23, 2025	107.38	109.56	106.90	109.19	109.19	-1.44%	241,184
May 22, 2025	110.42	111.75	109.35	110.79	110.79	-0.26%	257,981
May 21, 2025	113.08	114.35	110.93	111.08	111.08	-3.96%	351,841
May 20, 2025	118.00	118.71	114.59	115.66	115.66	-2.16%	335,516
May 19, 2025	114.71	118.45	114.13	118.21	118.21	2.82%	503,793
May 16, 2025	116.71	116.71	114.77	114.97	114.97	-1.00%	364,228
May 15, 2025	115.38	117.07	114.66	116.13	116.13	-0.35%	570,465
May 14, 2025	117.06	121.00	114.73	116.54	116.54	-0.92%	883,943
May 13, 2025	119.21	119.21	114.74	117.62	117.62	3.23%	1,132,634
May 12, 2025	110.25	118.34	109.18	113.94	113.94	18.43%	1,676,605
May 9, 2025	98.81	99.92	95.25	96.21	96.21	-3.07%	606,961
May 8, 2025	96.74	99.91	93.76	99.26	99.26	5.06%	945,093
May 7, 2025	95.52	97.15	91.75	94.48	94.16	1.47%	1,217,992
May 6, 2025	99.06	103.89	93.06	93.11	92.79	-15.41%	1,442,611
May 5, 2025	111.56	112.33	109.82	110.07	109.69	-2.71%	512,187
May 2, 2025	111.87	115.09	111.50	113.14	112.75	2.70%	420,750
May 1, 2025	108.52	111.21	107.02	110.17	109.79	0.99%	518,239
Apr 30, 2025	107.03	109.55	105.69	109.09	108.72	0.11%	624,533
Apr 29, 2025	107.21	110.43	107.02	108.97	108.60	2.20%	620,556
Apr 28, 2025	102.90	106.90	102.90	106.62	106.26	4.14%	681,692
Apr 25, 2025	102.61	103.98	101.03	102.38	102.03	-1.13%	393,857
Apr 24, 2025	101.41	103.80	100.41	103.55	103.20	2.35%	325,448
Apr 23, 2025	100.37	104.34	99.66	101.17	100.83	5.09%	625,946
Apr 22, 2025	95.28	96.99	94.10	96.27	95.94	1.87%	383,916
Apr 21, 2025	97.52	97.52	92.90	94.50	94.18	-3.89%	392,750
Apr 17, 2025	98.38	99.90	97.93	98.32	97.98	0.41%	394,854
Apr 16, 2025	99.44	100.10	96.72	97.92	97.59	-2.67%	515,683
Apr 15, 2025	102.36	103.67	99.81	100.61	100.27	-1.88%	509,453
Apr 14, 2025	105.00	105.00	101.14	102.54	102.19	0.13%	320,426
Apr 11, 2025	101.67	104.49	98.84	102.41	102.06	0.47%	741,630
Apr 10, 2025	104.76	105.43	100.47	101.93	101.58	-5.50%	600,147
Apr 9, 2025	101.52	109.75	98.98	107.86	107.49	4.84%	1,073,669
Apr 8, 2025	112.24	113.69	101.78	102.88	102.53	-5.65%	704,344
Apr 7, 2025	108.00	115.67	106.68	109.04	108.67	-2.78%	668,962
Apr 4, 2025	109.96	113.17	107.29	112.16	111.78	-2.64%	433,110
Apr 3, 2025	124.92	128.02	115.00	115.20	114.81	-12.87%	378,090
Apr 2, 2025	129.71	132.75	129.71	132.21	131.76	0.80%	174,973
Apr 1, 2025	128.17	131.49	128.12	131.16	130.71	2.33%	286,187
Mar 31, 2025	125.79	129.24	124.00	128.17	127.73	0.87%	459,521
Mar 28, 2025	129.95	130.38	126.73	127.06	126.63	-2.73%	215,935
Mar 27, 2025	132.69	132.69	129.90	130.62	130.17	-1.72%	252,878
Mar 26, 2025	132.30	133.95	132.30	132.90	132.45	0.55%	162,467
Mar 25, 2025	132.23	133.06	130.92	132.17	131.72	-0.11%	226,834
Mar 24, 2025	131.05	133.19	130.90	132.32	131.87	2.39%	303,616