Skip to main content
logo
Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
132.00
+0.91 (0.69%)
Jan 9, 2026, 4:00 PM EST - Market closed

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026131.32133.21129.82132.00132.000.69%303,488
Jan 8, 2026129.28131.45128.94131.09131.090.65%310,713
Jan 7, 2026129.99130.49127.44130.24130.240.80%271,664
Jan 6, 2026127.06129.39126.25129.21129.212.24%285,463
Jan 5, 2026123.61128.59123.61126.38126.382.16%334,848
Jan 2, 2026124.10124.97122.34123.71123.710.13%184,399
Dec 31, 2025124.41124.54123.24123.55123.55-0.63%169,740
Dec 30, 2025125.03125.39123.90124.33124.33-0.69%176,377
Dec 29, 2025125.21125.55123.58125.20125.200.14%169,739
Dec 26, 2025124.00125.39124.00125.03125.030.38%151,244
Dec 24, 2025123.81125.15123.69124.56124.560.52%89,033
Dec 23, 2025122.66124.40122.16123.91123.910.64%278,654
Dec 22, 2025124.46125.87122.13123.12123.12-1.25%332,518
Dec 19, 2025126.15126.87123.27124.68124.68-2.24%1,176,138
Dec 18, 2025124.78129.48123.95127.54127.542.68%586,970
Dec 17, 2025122.97125.51122.97124.21124.210.57%317,015
Dec 16, 2025121.78125.20121.78123.51123.511.69%529,416
Dec 15, 2025120.28121.85119.98121.46121.461.73%259,669
Dec 12, 2025122.65123.49118.20119.39119.39-2.59%312,130
Dec 11, 2025121.35122.98121.05122.57122.571.47%305,362
Dec 10, 2025116.36122.52116.29120.79120.793.80%447,585
Dec 9, 2025115.20117.11115.20116.37116.371.16%240,927
Dec 8, 2025117.37117.37114.79115.04115.04-1.16%197,633
Dec 5, 2025113.75116.50113.75116.39116.392.28%229,403
Dec 4, 2025114.77115.46113.51113.80113.80-0.32%233,423
Dec 3, 2025112.35116.11112.35114.16114.162.36%357,640
Dec 2, 2025111.74111.89109.47111.53111.53-0.21%340,175
Dec 1, 2025108.46111.90108.46111.77111.772.56%291,023
Nov 28, 2025109.22110.23108.78108.98108.98-0.15%75,613
Nov 26, 2025108.51111.19108.22109.14109.14-0.05%349,698
Nov 25, 2025105.51110.31105.46109.19109.193.81%355,483
Nov 24, 2025105.06107.01104.29105.18105.18-0.03%324,334
Nov 21, 2025102.76107.74102.42105.21105.213.10%549,599
Nov 20, 2025104.74106.36101.98102.05102.05-1.49%387,356
Nov 19, 2025104.13104.91103.07103.59103.59-0.66%192,274
Nov 18, 2025103.64105.04102.45104.28104.28-0.36%215,869
Nov 17, 2025106.74106.74103.41104.66104.66-2.04%243,557
Nov 14, 2025105.99107.57104.79106.84106.840.23%284,091
Nov 13, 2025109.22111.14106.29106.60106.60-3.24%477,064
Nov 12, 2025108.42111.15108.42110.17110.171.58%384,616
Nov 11, 2025109.08109.09106.39108.46108.46-0.60%267,200
Nov 10, 2025111.71112.25108.90109.12109.12-1.57%379,031
Nov 7, 2025110.82114.44109.00110.86110.862.74%531,266
Nov 6, 2025108.36109.24106.45107.90107.90-1.74%519,767
Nov 5, 2025103.00113.93101.44109.81109.4511.97%791,860
Nov 4, 202599.3499.7297.6398.0797.75-1.89%324,995
Nov 3, 2025100.53102.4799.3199.9699.63-0.98%417,990
Oct 31, 202597.36101.3896.70100.95100.623.72%472,541
Oct 30, 202597.9999.3897.0397.3397.01-1.15%248,624
Oct 29, 202598.47100.8597.9098.4698.140.77%323,377