Skip to main content
logo
Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
221.33
-1.47 (-0.66%)
Aug 24, 2026, 1:45 PM EDT - Market open

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026224.36226.21220.62221.02--0.80%174,227
Aug 21, 2026220.29224.05217.99222.80222.802.78%217,752
Aug 20, 2026217.06221.73215.71216.77216.77-0.68%192,013
Aug 19, 2026220.75222.01217.31218.26218.26-0.01%218,931
Aug 18, 2026219.90223.50217.98218.28218.28-0.76%130,587
Aug 17, 2026217.33222.14217.33219.95219.951.22%205,604
Aug 14, 2026214.18220.07214.18217.30217.301.66%176,723
Aug 13, 2026217.00218.47213.40213.76213.76-0.32%288,545
Aug 12, 2026204.92215.84204.50214.45214.454.91%239,179
Aug 11, 2026208.49209.93202.63204.41204.41-2.05%276,537
Aug 10, 2026206.50209.78206.50208.68208.680.92%258,989
Aug 7, 2026206.07208.51204.55206.77206.770.25%224,572
Aug 6, 2026203.97208.66201.61206.26206.260.55%284,666
Aug 5, 2026214.32215.39205.32205.51205.13-3.72%410,387
Aug 4, 2026228.00228.00210.05213.44213.052.89%774,952
Aug 3, 2026204.03208.55200.78207.45207.072.40%328,650
Jul 31, 2026205.01205.01201.68202.59202.22-0.52%183,564
Jul 30, 2026204.06204.26199.38203.65203.270.90%170,313
Jul 29, 2026202.57204.33198.14201.84201.47-0.62%417,185
Jul 28, 2026203.30204.41201.30203.10202.72-1.14%271,258
Jul 27, 2026209.67210.99203.28205.45205.07-2.43%264,185
Jul 24, 2026214.38214.58210.40210.57210.18-1.41%168,834
Jul 23, 2026215.00216.05193.50213.59213.20-1.07%466,465
Jul 22, 2026217.23218.90215.73215.90215.50-1.50%253,742
Jul 21, 2026220.54224.00218.24219.19218.780.36%421,863
Jul 20, 2026222.19223.78217.49218.41218.01-1.70%262,689
Jul 17, 2026218.66223.35217.34222.18221.77-0.61%348,581
Jul 16, 2026215.00230.74214.31223.55223.147.01%556,446
Jul 15, 2026209.89213.62208.48208.90208.51-0.97%316,684
Jul 14, 2026209.02211.52206.15210.95210.562.83%247,660
Jul 13, 2026206.79209.53202.03205.15204.770.19%179,014
Jul 10, 2026204.64206.88203.67204.77204.39-0.61%191,457
Jul 9, 2026205.73206.92202.78206.03205.650.63%343,035
Jul 8, 2026198.23204.90198.23204.73204.353.12%394,829
Jul 7, 2026204.36205.33196.67198.53198.16-2.93%376,215
Jul 6, 2026204.32206.08200.44204.53204.150.49%278,034
Jul 2, 2026204.48205.04197.73203.53203.15-0.19%472,973
Jul 1, 2026192.23207.88191.89203.92203.546.08%533,036
Jun 30, 2026194.81196.20189.48192.23191.87-1.16%245,453
Jun 29, 2026193.68195.57191.10194.49194.13-385,023
Jun 26, 2026196.77197.38193.66194.49194.13-0.96%607,287
Jun 25, 2026197.24198.70194.08196.37196.010.40%217,468
Jun 24, 2026196.00198.49193.74195.59195.23-0.09%371,115
Jun 23, 2026195.95198.28194.72195.76195.40-0.54%261,909
Jun 22, 2026193.91198.99193.91196.83196.472.92%276,854
Jun 18, 2026191.32195.64189.71191.24190.89-1.20%569,570
Jun 17, 2026196.05196.89192.02193.57193.21-1.24%265,533
Jun 16, 2026197.01200.28195.47196.01195.650.43%243,481
Jun 15, 2026202.07202.10194.93195.18194.82-3.35%310,089
Jun 12, 2026201.02203.08198.95201.94201.571.49%227,343