Skip to main content
Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
137.37
-0.13 (-0.09%)
Oct 4, 2024, 4:00 PM EDT - Market closed

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 2024136.71137.68133.07137.37137.37-0.09%394,398
Oct 3, 2024140.00140.01137.12137.50137.50-1.79%191,807
Oct 2, 2024141.02141.44139.86140.01140.01-0.77%173,941
Oct 1, 2024141.55142.09138.05141.10141.10-1.07%219,385
Sep 30, 2024142.21144.93141.93142.62142.620.49%338,187
Sep 27, 2024142.78144.90141.51141.93141.930.16%199,014
Sep 26, 2024143.58144.43140.37141.71141.71-0.76%250,304
Sep 25, 2024142.36143.67141.14142.79142.790.11%370,554
Sep 24, 2024139.39143.06138.99142.64142.642.96%329,859
Sep 23, 2024134.38139.20134.38138.54138.542.84%340,191
Sep 20, 2024134.08140.91134.08134.72134.72-1.79%1,972,581
Sep 19, 2024134.98138.29134.75137.18137.183.64%309,622
Sep 18, 2024131.05135.25131.05132.36132.360.80%395,223
Sep 17, 2024132.87133.57130.81131.31131.31-0.06%420,481
Sep 16, 2024133.07133.07128.76131.39131.39-0.93%261,849
Sep 13, 2024130.67132.86129.71132.63132.632.64%286,436
Sep 12, 2024127.66129.95126.96129.22129.221.37%246,137
Sep 11, 2024124.72128.37123.29127.47127.471.69%400,053
Sep 10, 2024126.32126.66123.83125.35125.35-0.11%258,715
Sep 9, 2024125.91126.91125.01125.49125.49-0.10%286,478
Sep 6, 2024130.60131.75125.17125.62125.62-4.23%530,132
Sep 5, 2024135.20135.20131.15131.17131.17-2.59%317,357
Sep 4, 2024134.23136.60134.23134.66134.66-0.01%175,755
Sep 3, 2024136.70137.17133.86134.68134.68-2.62%340,107
Aug 30, 2024137.39138.37136.07138.30138.301.01%318,948
Aug 29, 2024137.84138.16136.35136.92136.92-0.17%193,528
Aug 28, 2024134.89137.74134.89137.15137.151.24%256,087
Aug 27, 2024136.50136.50134.06135.47135.47-0.80%204,849
Aug 26, 2024137.03138.84136.40136.56136.560.60%284,653
Aug 23, 2024133.22136.00133.22135.74135.742.41%174,419
Aug 22, 2024133.26134.05131.67132.55132.55-0.88%163,151
Aug 21, 2024132.34134.94131.18133.73133.732.15%234,418
Aug 20, 2024135.44135.88130.66130.91130.91-3.66%201,377
Aug 19, 2024131.43137.29131.43135.89135.893.49%226,567
Aug 16, 2024130.26131.44128.58131.31131.310.71%159,180
Aug 15, 2024130.00132.34128.68130.39130.390.32%218,047
Aug 14, 2024130.00130.11128.39129.98129.980.32%162,305
Aug 13, 2024131.09131.42129.26129.56129.56-0.44%182,549
Aug 12, 2024129.74131.08129.14130.13130.130.73%199,427
Aug 9, 2024129.56130.22127.66129.19129.19-0.37%249,422
Aug 8, 2024128.41130.68128.17129.67129.671.22%223,205
Aug 7, 2024130.66130.66126.57128.11128.11-1.10%312,344
Aug 6, 2024127.80131.16127.56129.54129.540.93%518,803
Aug 5, 2024124.54130.60123.22128.35128.35-2.37%367,457
Aug 2, 2024134.74136.31127.64131.46131.462.26%634,450
Aug 1, 2024133.29134.64127.62128.55128.55-3.13%290,074
Jul 31, 2024132.94135.79131.51132.71132.360.40%327,084
Jul 30, 2024132.25135.17132.03132.18131.830.07%227,265
Jul 29, 2024131.17132.67130.39132.09131.741.33%320,712
Jul 26, 2024129.72130.59127.05130.36130.021.92%292,351
Jul 25, 2024128.50130.71127.45127.90127.56-0.23%346,672
Jul 24, 2024128.79130.63127.98128.20127.86-0.48%270,125
Jul 23, 2024128.40129.64127.18128.82128.48-0.09%336,108
Jul 22, 2024128.16129.78127.07128.93128.591.10%215,082
Jul 19, 2024128.28128.28125.93127.53127.19-0.62%309,184
Jul 18, 2024132.30133.57127.59128.32127.98-3.42%312,095
Jul 17, 2024131.53133.88131.53132.87132.520.25%329,329
Jul 16, 2024128.12132.91127.62132.54132.194.69%364,846
Jul 15, 2024125.98128.66125.22126.60126.271.36%320,026
Jul 12, 2024127.59128.06124.72124.90124.57-1.43%238,227
Jul 11, 2024124.01126.76122.32126.71126.383.33%259,913
Jul 10, 2024122.80124.11121.76122.63122.310.61%336,088
Jul 9, 2024122.41124.86121.86121.89121.57-1.92%305,513
Jul 8, 2024128.46128.46123.81124.28123.95-3.07%382,883
Jul 5, 2024129.52130.23127.60128.22127.88-1.85%217,762
Jul 3, 2024130.58131.47129.90130.64130.301.08%111,131
Jul 2, 2024129.46130.94128.89129.25128.910.13%193,354
Jul 1, 2024130.97131.26127.60129.08128.74-1.44%238,043
Jun 28, 2024130.27131.32129.42130.97130.631.57%432,347
Jun 27, 2024130.41130.48127.67128.95128.61-0.03%195,061
Jun 26, 2024130.27132.50128.85128.99128.65-1.92%336,683
Jun 25, 2024132.15133.53128.80131.52131.170.37%189,053
Jun 24, 2024127.35132.07126.81131.04130.693.88%377,227
Jun 21, 2024122.74127.23121.87126.15125.822.56%949,996
Jun 20, 2024120.00124.20120.00123.00122.682.30%214,771
Jun 18, 2024120.75121.44119.94120.23119.91-0.33%199,654
Jun 17, 2024118.75121.53118.44120.63120.311.42%226,440
Jun 14, 2024119.40120.22117.79118.94118.63-1.85%163,135
Jun 13, 2024122.40123.17119.78121.18120.86-0.84%121,860
Jun 12, 2024123.04124.35121.92122.21121.891.39%188,343
Jun 11, 2024121.48121.48118.24120.53120.21-2.17%247,111
Jun 10, 2024120.23123.39119.14123.20122.881.07%251,045
Jun 7, 2024122.14122.33120.77121.89121.57-0.43%182,049
Jun 6, 2024124.18124.18121.72122.42122.10-1.91%192,024
Jun 5, 2024123.35125.03122.69124.81124.481.97%265,532
Jun 4, 2024124.86125.10120.96122.40122.08-2.70%275,324
Jun 3, 2024129.06129.06125.61125.80125.47-1.87%386,554
May 31, 2024124.42129.46124.42128.20127.863.60%407,587
May 30, 2024121.52124.20120.58123.75123.422.24%283,978
May 29, 2024121.63122.81120.29121.04120.72-1.79%313,943
May 28, 2024121.87123.84121.77123.25122.932.15%361,980
May 24, 2024119.90120.86119.11120.65120.331.32%177,811
May 23, 2024119.79121.09117.63119.08118.77-0.27%244,973
May 22, 2024115.99119.47114.03119.40119.092.99%350,630
May 21, 2024115.09116.08114.45115.93115.620.62%182,228
May 20, 2024116.04116.32115.10115.21114.91-0.92%233,320
May 17, 2024115.95116.72115.27116.28115.970.70%182,788
May 16, 2024115.17115.87114.31115.47115.170.48%171,220
May 15, 2024115.47116.18114.86114.92114.62-0.17%163,287
May 14, 2024116.32116.87114.54115.11114.81-0.77%161,320