Skip to main content
Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
153.75
-5.00 (-3.15%)
Mar 6, 2026, 1:23 PM EST - Market open

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026153.42154.28151.70153.22--3.49%127,826
Mar 5, 2026166.13167.11157.00158.75158.75-5.16%482,047
Mar 4, 2026168.36170.52166.36167.38167.38-0.68%250,013
Mar 3, 2026167.08170.14163.01168.53168.53-1.58%410,318
Mar 2, 2026165.22171.71163.76171.24171.243.08%311,243
Feb 27, 2026167.00167.75164.49166.13166.13-1.44%329,614
Feb 26, 2026169.69173.10166.85168.56168.56-0.88%399,795
Feb 25, 2026177.51177.51167.91170.05170.051.83%492,584
Feb 24, 2026164.42168.69163.91166.99166.991.59%264,599
Feb 23, 2026167.00167.00161.31164.38164.38-2.01%263,822
Feb 20, 2026163.82168.96163.45167.75167.751.88%230,874
Feb 19, 2026166.07167.95164.18164.65164.65-1.68%252,214
Feb 18, 2026164.32168.94164.32167.47167.471.47%182,622
Feb 17, 2026163.30166.53162.26165.05165.051.77%238,888
Feb 13, 2026158.36162.61157.19162.18162.182.52%220,173
Feb 12, 2026164.41165.50153.82158.20158.20-2.81%340,029
Feb 11, 2026162.52164.97158.23162.77162.771.31%182,219
Feb 10, 2026161.40162.79160.06160.66160.66-0.77%203,793
Feb 9, 2026162.15163.06161.22161.91161.91-0.63%176,491
Feb 6, 2026160.07163.78159.77162.94162.941.96%245,338
Feb 5, 2026161.90162.67158.23159.81159.81-1.91%352,023
Feb 4, 2026166.72169.20161.84162.93162.57-1.41%388,671
Feb 3, 2026166.06169.09162.40165.26164.89-0.28%293,669
Feb 2, 2026160.17165.92159.90165.72165.353.38%373,983
Jan 30, 2026160.17161.73158.94160.30159.95-0.60%319,199
Jan 29, 2026158.98161.27157.44161.27160.911.45%218,334
Jan 28, 2026159.47161.76158.62158.96158.610.03%247,362
Jan 27, 2026160.39161.95158.18158.92158.570.03%257,294
Jan 26, 2026158.99160.00156.90158.87158.52-0.04%280,369
Jan 23, 2026161.03162.23157.46158.94158.59-0.85%389,515
Jan 22, 2026156.58161.84155.26160.30159.952.95%599,696
Jan 21, 2026151.15157.80149.05155.71155.377.65%415,147
Jan 20, 2026144.80146.88144.08144.64144.32-1.11%298,345
Jan 16, 2026145.70147.44145.24146.26145.940.20%397,519
Jan 15, 2026141.70146.69138.01145.97145.6510.65%686,920
Jan 14, 2026130.63132.32129.36131.92131.631.02%184,735
Jan 13, 2026132.20133.41130.36130.59130.30-1.26%183,295
Jan 12, 2026130.72133.22130.72132.25131.960.19%254,207
Jan 9, 2026131.32133.21129.82132.00131.710.69%303,507
Jan 8, 2026129.28131.45128.94131.09130.800.65%310,728
Jan 7, 2026129.99130.49127.44130.24129.950.80%271,665
Jan 6, 2026127.06129.39126.25129.21128.922.24%285,475
Jan 5, 2026123.61128.59123.61126.38126.102.16%334,848
Jan 2, 2026124.10124.97122.34123.71123.440.13%184,399
Dec 31, 2025124.41124.54123.24123.55123.28-0.63%174,077
Dec 30, 2025125.03125.39123.90124.33124.06-0.69%176,388
Dec 29, 2025125.21125.55123.58125.20124.920.14%169,795
Dec 26, 2025124.00125.39124.00125.03124.750.38%151,244
Dec 24, 2025123.81125.15123.69124.56124.280.52%89,034
Dec 23, 2025122.66124.40122.16123.91123.640.64%278,654
Dec 22, 2025124.46125.87122.13123.12122.85-1.25%332,520
Dec 19, 2025126.15126.87123.27124.68124.40-2.24%1,176,173
Dec 18, 2025124.78129.48123.95127.54127.262.68%586,970
Dec 17, 2025122.97125.51122.97124.21123.940.57%317,195
Dec 16, 2025121.78125.20121.78123.51123.241.69%529,532
Dec 15, 2025120.28121.85119.98121.46121.191.73%259,755
Dec 12, 2025122.65123.49118.20119.39119.13-2.59%312,130
Dec 11, 2025121.35122.98121.05122.57122.301.47%305,368
Dec 10, 2025116.36122.52116.29120.79120.523.80%447,588
Dec 9, 2025115.20117.11115.20116.37116.111.16%240,942
Dec 8, 2025117.37117.37114.79115.04114.79-1.16%197,653
Dec 5, 2025113.75116.50113.75116.39116.132.28%229,627
Dec 4, 2025114.77115.46113.51113.80113.55-0.32%233,423
Dec 3, 2025112.35116.11112.35114.16113.912.36%357,656
Dec 2, 2025111.74111.89109.47111.53111.28-0.21%340,176
Dec 1, 2025108.46111.90108.46111.77111.522.56%291,064
Nov 28, 2025109.22110.23108.78108.98108.74-0.15%75,613
Nov 26, 2025108.51111.19108.22109.14108.90-0.05%349,698
Nov 25, 2025105.51110.31105.46109.19108.953.81%355,483
Nov 24, 2025105.06107.01104.29105.18104.95-0.03%324,334
Nov 21, 2025102.76107.74102.42105.21104.983.10%549,599
Nov 20, 2025104.74106.36101.98102.05101.82-1.49%387,356
Nov 19, 2025104.13104.91103.07103.59103.36-0.66%192,274
Nov 18, 2025103.64105.04102.45104.28104.05-0.36%215,869
Nov 17, 2025106.74106.74103.41104.66104.43-2.04%243,557
Nov 14, 2025105.99107.57104.79106.84106.600.23%284,091
Nov 13, 2025109.22111.14106.29106.60106.36-3.24%477,064
Nov 12, 2025108.42111.15108.42110.17109.931.58%384,616
Nov 11, 2025109.08109.09106.39108.46108.22-0.60%267,200
Nov 10, 2025111.71112.25108.90109.12108.88-1.57%379,031
Nov 7, 2025110.82114.44109.00110.86110.622.74%531,266
Nov 6, 2025108.36109.24106.45107.90107.66-1.74%519,767
Nov 5, 2025103.00113.93101.44109.81109.2111.97%791,860
Nov 4, 202599.3499.7297.6398.0797.53-1.89%324,995
Nov 3, 2025100.53102.4799.3199.9699.41-0.98%417,990
Oct 31, 202597.36101.3896.70100.95100.403.72%472,541
Oct 30, 202597.9999.3897.0397.3396.80-1.15%248,624
Oct 29, 202598.47100.8597.9098.4697.920.77%323,377
Oct 28, 202598.50100.7697.6297.7197.17-0.30%467,532
Oct 27, 202594.2298.1394.2098.0097.465.13%400,330
Oct 24, 202594.2294.2793.1293.2292.71-0.63%192,469
Oct 23, 202593.9095.0192.6493.8193.300.41%254,673
Oct 22, 202594.9895.0893.2793.4392.92-1.42%212,897
Oct 21, 202594.0995.4294.0394.7894.260.33%285,874
Oct 20, 202594.6295.6093.9694.4793.95-0.02%182,626
Oct 17, 202594.0095.0293.1194.4993.970.66%279,937
Oct 16, 202595.1795.9693.7093.8793.36-0.78%331,098
Oct 15, 202593.2395.7193.1494.6194.091.75%464,370
Oct 14, 202588.5993.1988.5992.9892.473.18%405,199
Oct 13, 202589.4691.1388.5090.1189.622.34%587,777