Matson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	112.27	115.44	112.16	113.51	113.51	1.23%	454,062
Jul 9, 2025	112.65	113.26	110.48	112.13	112.13	-0.59%	270,210
Jul 8, 2025	110.80	113.84	110.20	112.79	112.79	2.26%	491,904
Jul 7, 2025	112.32	114.80	110.29	110.30	110.30	-2.52%	293,404
Jul 3, 2025	115.51	115.51	112.42	113.15	113.15	-1.40%	149,579
Jul 2, 2025	115.40	115.40	113.81	114.76	114.76	0.30%	337,763
Jul 1, 2025	110.60	116.55	110.39	114.42	114.42	2.76%	462,242
Jun 30, 2025	112.36	112.39	109.63	111.35	111.35	-0.56%	461,650
Jun 27, 2025	111.10	112.54	109.80	111.98	111.98	3.05%	588,535
Jun 26, 2025	109.32	109.74	107.60	108.67	108.67	-0.10%	306,672
Jun 25, 2025	110.52	110.98	108.34	108.78	108.78	-1.93%	277,281
Jun 24, 2025	112.51	112.51	110.45	110.92	110.92	-0.70%	291,663
Jun 23, 2025	109.77	111.81	109.03	111.70	111.70	1.67%	234,124
Jun 20, 2025	111.50	111.50	108.39	109.86	109.86	-0.69%	576,244
Jun 18, 2025	110.00	112.05	110.00	110.62	110.62	0.54%	261,433
Jun 17, 2025	110.54	112.34	110.03	110.03	110.03	-1.64%	349,523
Jun 16, 2025	113.97	113.97	111.46	111.87	111.87	-0.52%	329,589
Jun 13, 2025	112.23	114.20	112.23	112.46	112.46	-1.86%	355,195
Jun 12, 2025	113.61	114.59	112.60	114.59	114.59	0.16%	309,256
Jun 11, 2025	115.49	117.00	113.80	114.41	114.41	0.33%	468,738
Jun 10, 2025	115.49	116.34	113.32	114.03	114.03	-0.40%	308,613
Jun 9, 2025	113.99	116.18	112.96	114.49	114.49	1.25%	332,243
Jun 6, 2025	114.54	114.80	111.76	113.08	113.08	0.88%	345,282
Jun 5, 2025	112.18	113.36	111.60	112.09	112.09	-0.51%	373,046
Jun 4, 2025	113.14	114.47	112.42	112.67	112.67	-0.67%	299,785
Jun 3, 2025	111.60	114.13	111.14	113.43	113.43	1.52%	309,503
Jun 2, 2025	112.08	112.48	109.98	111.73	111.73	-0.99%	385,591
May 30, 2025	113.55	113.79	111.22	112.85	112.85	0.78%	373,850
May 29, 2025	112.40	113.93	111.13	111.98	111.98	0.98%	486,817
May 28, 2025	111.77	112.31	110.69	110.89	110.89	-0.74%	339,128
May 27, 2025	110.89	112.77	110.17	111.72	111.72	2.32%	348,629
May 23, 2025	107.38	109.56	106.90	109.19	109.19	-1.44%	241,184
May 22, 2025	110.42	111.75	109.35	110.79	110.79	-0.26%	257,981
May 21, 2025	113.08	114.35	110.93	111.08	111.08	-3.96%	351,841
May 20, 2025	118.00	118.71	114.59	115.66	115.66	-2.16%	335,516
May 19, 2025	114.71	118.45	114.13	118.21	118.21	2.82%	503,793
May 16, 2025	116.71	116.71	114.77	114.97	114.97	-1.00%	364,228
May 15, 2025	115.38	117.07	114.66	116.13	116.13	-0.35%	570,465
May 14, 2025	117.06	121.00	114.73	116.54	116.54	-0.92%	883,943
May 13, 2025	119.21	119.21	114.74	117.62	117.62	3.23%	1,132,634
May 12, 2025	110.25	118.34	109.18	113.94	113.94	18.43%	1,676,605
May 9, 2025	98.81	99.92	95.25	96.21	96.21	-3.07%	606,961
May 8, 2025	96.74	99.91	93.76	99.26	99.26	5.06%	945,093
May 7, 2025	95.52	97.15	91.75	94.48	94.16	1.47%	1,217,992
May 6, 2025	99.06	103.89	93.06	93.11	92.79	-15.41%	1,442,611
May 5, 2025	111.56	112.33	109.82	110.07	109.69	-2.71%	512,187
May 2, 2025	111.87	115.09	111.50	113.14	112.75	2.70%	420,750
May 1, 2025	108.52	111.21	107.02	110.17	109.79	0.99%	518,239
Apr 30, 2025	107.03	109.55	105.69	109.09	108.72	0.11%	624,533
Apr 29, 2025	107.21	110.43	107.02	108.97	108.60	2.20%	620,556