Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
106.11
+0.68 (0.64%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Matson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 105.82 | 109.70 | 105.62 | 106.11 | 106.11 | 0.64% | 373,440 |
| Sep 16, 2025 | 105.80 | 105.80 | 104.01 | 105.43 | 105.43 | 0.30% | 284,588 |
| Sep 15, 2025 | 104.47 | 105.56 | 104.11 | 105.11 | 105.11 | 1.71% | 279,361 |
| Sep 12, 2025 | 105.38 | 105.83 | 103.22 | 103.34 | 103.34 | -2.43% | 226,158 |
| Sep 11, 2025 | 103.32 | 106.46 | 103.32 | 105.91 | 105.91 | 2.79% | 260,934 |
| Sep 10, 2025 | 102.71 | 104.12 | 101.54 | 103.04 | 103.04 | -0.34% | 254,802 |
| Sep 9, 2025 | 104.58 | 104.70 | 103.23 | 103.39 | 103.39 | -1.21% | 244,294 |
| Sep 8, 2025 | 105.83 | 105.83 | 103.23 | 104.66 | 104.66 | -0.85% | 294,904 |
| Sep 5, 2025 | 104.01 | 106.00 | 104.01 | 105.56 | 105.56 | 1.12% | 277,114 |
| Sep 4, 2025 | 102.80 | 104.48 | 101.97 | 104.39 | 104.39 | 2.28% | 324,165 |
| Sep 3, 2025 | 102.28 | 102.81 | 100.28 | 102.06 | 102.06 | -0.22% | 336,299 |
| Sep 2, 2025 | 102.00 | 103.13 | 101.58 | 102.28 | 102.28 | -1.70% | 386,991 |
| Aug 29, 2025 | 105.34 | 105.74 | 103.81 | 104.05 | 104.05 | -1.33% | 347,466 |
| Aug 28, 2025 | 107.51 | 107.51 | 103.46 | 105.45 | 105.45 | 0.13% | 256,244 |
| Aug 27, 2025 | 104.36 | 105.70 | 103.97 | 105.31 | 105.31 | 0.53% | 196,184 |
| Aug 26, 2025 | 103.99 | 105.14 | 103.20 | 104.76 | 104.76 | 0.75% | 228,513 |
| Aug 25, 2025 | 106.00 | 106.00 | 103.89 | 103.98 | 103.98 | -2.19% | 215,782 |
| Aug 22, 2025 | 103.70 | 107.17 | 103.04 | 106.31 | 106.31 | 3.28% | 431,097 |
| Aug 21, 2025 | 100.75 | 103.02 | 100.51 | 102.93 | 102.93 | 1.24% | 376,840 |
| Aug 20, 2025 | 105.28 | 105.28 | 101.47 | 101.67 | 101.67 | -3.67% | 531,424 |
| Aug 19, 2025 | 105.14 | 108.29 | 104.69 | 105.54 | 105.54 | 0.34% | 251,631 |
| Aug 18, 2025 | 104.59 | 105.95 | 104.50 | 105.18 | 105.18 | 0.19% | 283,888 |
| Aug 15, 2025 | 105.30 | 105.50 | 103.86 | 104.98 | 104.98 | 0.32% | 318,907 |
| Aug 14, 2025 | 108.61 | 108.61 | 104.19 | 104.65 | 104.65 | -4.79% | 395,232 |
| Aug 13, 2025 | 108.40 | 110.09 | 108.28 | 109.91 | 109.91 | 1.72% | 297,071 |
| Aug 12, 2025 | 105.12 | 108.43 | 104.37 | 108.05 | 108.05 | 4.28% | 340,602 |
| Aug 11, 2025 | 107.11 | 108.18 | 103.23 | 103.62 | 103.62 | -3.56% | 456,315 |
| Aug 8, 2025 | 110.27 | 110.65 | 107.30 | 107.44 | 107.44 | -2.39% | 413,308 |
| Aug 7, 2025 | 113.28 | 114.00 | 109.76 | 110.07 | 110.07 | -3.30% | 238,651 |
| Aug 6, 2025 | 111.79 | 114.24 | 111.73 | 113.83 | 113.46 | 1.98% | 398,920 |
| Aug 5, 2025 | 108.68 | 111.62 | 108.68 | 111.62 | 111.26 | 2.76% | 334,363 |
| Aug 4, 2025 | 107.91 | 110.77 | 107.90 | 108.62 | 108.27 | 0.48% | 393,204 |
| Aug 1, 2025 | 114.49 | 114.49 | 105.99 | 108.10 | 107.75 | 1.24% | 1,005,269 |
| Jul 31, 2025 | 105.51 | 107.69 | 105.51 | 106.78 | 106.43 | 0.26% | 561,734 |
| Jul 30, 2025 | 107.62 | 108.00 | 105.61 | 106.50 | 106.15 | -0.87% | 422,719 |
| Jul 29, 2025 | 107.96 | 108.64 | 107.43 | 107.44 | 107.09 | -0.44% | 320,863 |
| Jul 28, 2025 | 109.88 | 109.94 | 107.45 | 107.92 | 107.57 | -1.36% | 280,404 |
| Jul 25, 2025 | 109.39 | 109.86 | 108.38 | 109.41 | 109.05 | 0.57% | 268,307 |
| Jul 24, 2025 | 108.59 | 109.57 | 107.88 | 108.79 | 108.44 | -0.14% | 260,433 |
| Jul 23, 2025 | 107.28 | 109.86 | 107.00 | 108.94 | 108.59 | 3.13% | 318,778 |
| Jul 22, 2025 | 105.27 | 107.15 | 104.44 | 105.63 | 105.29 | 1.08% | 497,257 |
| Jul 21, 2025 | 105.10 | 105.99 | 104.05 | 104.50 | 104.16 | 0.08% | 402,069 |
| Jul 18, 2025 | 109.02 | 109.29 | 103.40 | 104.42 | 104.08 | -6.45% | 540,414 |
| Jul 17, 2025 | 110.89 | 112.97 | 110.89 | 111.62 | 111.26 | 0.27% | 394,755 |
| Jul 16, 2025 | 110.76 | 112.26 | 109.60 | 111.32 | 110.96 | 0.97% | 307,247 |
| Jul 15, 2025 | 113.65 | 114.00 | 110.24 | 110.25 | 109.89 | -2.89% | 353,188 |
| Jul 14, 2025 | 115.72 | 115.72 | 111.92 | 113.53 | 113.16 | -2.38% | 398,635 |
| Jul 11, 2025 | 113.33 | 116.61 | 113.04 | 116.30 | 115.92 | 2.46% | 312,845 |
| Jul 10, 2025 | 112.27 | 115.44 | 112.16 | 113.51 | 113.14 | 1.23% | 454,470 |
| Jul 9, 2025 | 112.65 | 113.26 | 110.48 | 112.13 | 111.76 | -0.59% | 270,210 |