Matson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	181.00	182.60	178.61	179.88	179.88	-1.30%	180,847
May 14, 2026	182.24	182.89	178.71	182.25	182.25	0.29%	174,783
May 13, 2026	177.38	183.25	177.38	181.72	181.72	1.51%	188,433
May 12, 2026	180.19	180.38	175.50	179.01	179.01	-1.59%	196,172
May 11, 2026	183.10	184.94	181.23	181.91	181.91	-0.44%	154,938
May 8, 2026	180.14	183.10	178.11	182.72	182.72	1.43%	169,077
May 7, 2026	183.73	185.30	176.99	180.14	180.14	-1.95%	318,397
May 6, 2026	189.55	189.99	182.43	183.73	183.36	-1.89%	304,128
May 5, 2026	169.13	187.26	161.57	187.26	186.89	9.62%	481,305
May 4, 2026	172.25	172.25	168.34	170.83	170.49	-1.57%	309,654
May 1, 2026	174.72	174.72	171.63	173.55	173.20	-0.50%	174,102
Apr 30, 2026	173.78	175.37	171.63	174.43	174.08	0.62%	238,768
Apr 29, 2026	175.13	176.54	170.74	173.35	173.00	-1.23%	222,284
Apr 28, 2026	177.62	178.75	175.19	175.51	175.16	-0.69%	162,169
Apr 27, 2026	175.92	180.88	174.20	176.73	176.38	2.56%	293,948
Apr 24, 2026	174.68	175.23	171.46	172.32	171.98	1.15%	227,291
Apr 23, 2026	171.73	173.93	170.07	170.36	170.02	-0.25%	169,506
Apr 22, 2026	171.07	171.30	167.35	170.78	170.44	0.06%	187,331
Apr 21, 2026	177.76	179.70	168.54	170.68	170.34	-3.59%	352,888
Apr 20, 2026	175.79	179.31	175.51	177.03	176.68	0.27%	232,762
Apr 17, 2026	177.12	180.21	175.77	176.55	176.20	1.10%	270,420
Apr 16, 2026	169.92	174.83	169.92	174.63	174.28	2.42%	235,618
Apr 15, 2026	169.82	171.71	168.89	170.50	170.16	-0.46%	268,650
Apr 14, 2026	172.43	173.83	170.53	171.28	170.94	-0.70%	189,149
Apr 13, 2026	170.39	172.55	168.76	172.48	172.14	0.71%	139,214
Apr 10, 2026	172.62	172.70	170.64	171.27	170.93	-0.48%	144,724
Apr 9, 2026	172.36	174.45	171.08	172.10	171.76	-0.23%	180,898
Apr 8, 2026	174.80	176.93	170.06	172.49	172.15	2.61%	303,971
Apr 7, 2026	166.48	168.95	165.96	168.11	167.78	0.60%	223,086
Apr 6, 2026	165.32	167.27	162.22	167.10	166.77	0.43%	206,966
Apr 2, 2026	161.92	167.89	161.92	166.39	166.06	0.90%	322,769
Apr 1, 2026	165.00	168.57	164.77	164.91	164.58	0.59%	201,185
Mar 31, 2026	159.41	164.09	158.82	163.94	163.61	4.18%	226,371
Mar 30, 2026	159.06	160.65	156.60	157.36	157.05	-0.42%	232,946
Mar 27, 2026	160.79	163.21	157.84	158.03	157.72	-3.19%	299,897
Mar 26, 2026	162.50	165.20	162.50	163.24	162.91	-0.65%	165,059
Mar 25, 2026	164.92	164.92	160.53	164.30	163.97	0.71%	211,448
Mar 24, 2026	158.73	165.71	158.73	163.14	162.82	2.00%	217,394
Mar 23, 2026	159.22	162.57	157.74	159.94	159.62	3.14%	339,375
Mar 20, 2026	158.38	160.41	153.96	155.07	154.76	-1.95%	758,830
Mar 19, 2026	153.80	158.56	153.00	158.16	157.85	1.33%	302,567
Mar 18, 2026	155.18	157.57	152.10	156.09	155.78	0.60%	408,730
Mar 17, 2026	153.25	155.36	151.26	155.16	154.85	2.53%	227,955
Mar 16, 2026	151.86	152.74	150.03	151.33	151.03	1.06%	284,297
Mar 13, 2026	149.41	151.47	147.58	149.74	149.44	0.34%	289,278
Mar 12, 2026	150.83	153.75	143.64	149.24	148.94	-3.05%	552,170
Mar 11, 2026	156.09	156.19	152.15	153.94	153.63	-1.80%	241,501
Mar 10, 2026	153.61	159.20	153.00	156.76	156.45	2.18%	329,698
Mar 9, 2026	148.67	153.54	146.84	153.42	153.11	0.28%	393,807
Mar 6, 2026	153.42	154.28	151.70	152.99	152.69	-3.63%	336,061