Skip to main content
Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
116.39
+2.59 (2.28%)
At close: Dec 5, 2025, 4:00 PM EST
115.77
-0.62 (-0.53%)
After-hours: Dec 5, 2025, 7:00 PM EST

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025113.75116.50113.75116.39116.392.28%229,403
Dec 4, 2025114.77115.46113.51113.80113.80-0.32%233,423
Dec 3, 2025112.35116.11112.35114.16114.162.36%357,640
Dec 2, 2025111.74111.89109.47111.53111.53-0.21%340,175
Dec 1, 2025108.46111.90108.46111.77111.772.56%291,023
Nov 28, 2025109.22110.23108.78108.98108.98-0.15%75,613
Nov 26, 2025108.51111.19108.22109.14109.14-0.05%349,698
Nov 25, 2025105.51110.31105.46109.19109.193.81%355,483
Nov 24, 2025105.06107.01104.29105.18105.18-0.03%324,334
Nov 21, 2025102.76107.74102.42105.21105.213.10%549,599
Nov 20, 2025104.74106.36101.98102.05102.05-1.49%387,356
Nov 19, 2025104.13104.91103.07103.59103.59-0.66%192,274
Nov 18, 2025103.64105.04102.45104.28104.28-0.36%215,869
Nov 17, 2025106.74106.74103.41104.66104.66-2.04%243,557
Nov 14, 2025105.99107.57104.79106.84106.840.23%284,091
Nov 13, 2025109.22111.14106.29106.60106.60-3.24%477,064
Nov 12, 2025108.42111.15108.42110.17110.171.58%384,616
Nov 11, 2025109.08109.09106.39108.46108.46-0.60%267,200
Nov 10, 2025111.71112.25108.90109.12109.12-1.57%379,031
Nov 7, 2025110.82114.44109.00110.86110.862.74%531,266
Nov 6, 2025108.36109.24106.45107.90107.90-1.74%519,767
Nov 5, 2025103.00113.93101.44109.81109.4511.97%791,860
Nov 4, 202599.3499.7297.6398.0797.75-1.89%324,995
Nov 3, 2025100.53102.4799.3199.9699.63-0.98%417,990
Oct 31, 202597.36101.3896.70100.95100.623.72%472,541
Oct 30, 202597.9999.3897.0397.3397.01-1.15%248,624
Oct 29, 202598.47100.8597.9098.4698.140.77%323,377
Oct 28, 202598.50100.7697.6297.7197.39-0.30%467,532
Oct 27, 202594.2298.1394.2098.0097.685.13%400,330
Oct 24, 202594.2294.2793.1293.2292.91-0.63%192,469
Oct 23, 202593.9095.0192.6493.8193.500.41%254,673
Oct 22, 202594.9895.0893.2793.4393.12-1.42%212,897
Oct 21, 202594.0995.4294.0394.7894.470.33%285,874
Oct 20, 202594.6295.6093.9694.4794.16-0.02%182,626
Oct 17, 202594.0095.0293.1194.4994.180.66%279,937
Oct 16, 202595.1795.9693.7093.8793.56-0.78%331,098
Oct 15, 202593.2395.7193.1494.6194.301.75%464,370
Oct 14, 202588.5993.1988.5992.9892.683.18%405,199
Oct 13, 202589.4691.1388.5090.1189.812.34%587,777
Oct 10, 202592.0492.0486.9788.0587.76-6.47%760,143
Oct 9, 202597.5797.5794.0694.1493.83-3.42%330,401
Oct 8, 202596.5497.7795.2297.4797.151.21%305,357
Oct 7, 202598.1699.6096.2296.3095.98-2.48%363,318
Oct 6, 2025101.08101.0898.7498.7598.43-1.63%309,193
Oct 3, 202599.85101.4999.85100.39100.061.00%234,115
Oct 2, 202598.2399.4498.1099.4099.070.62%241,589
Oct 1, 202598.0799.5797.3798.7998.470.20%274,324
Sep 30, 202598.4298.8297.1398.5998.27-1.30%368,515
Sep 29, 2025103.06103.0699.7599.8999.56-2.81%312,500
Sep 26, 2025103.06104.10102.53102.78102.44-0.34%166,892
Sep 25, 2025103.84104.01102.01103.13102.79-0.91%192,647
Sep 24, 2025105.38105.93103.83104.08103.74-1.14%208,655
Sep 23, 2025104.78105.92104.46105.28104.930.54%210,581
Sep 22, 2025103.68105.35103.19104.71104.370.92%279,780
Sep 19, 2025106.63106.88103.44103.76103.42-3.50%1,182,150
Sep 18, 2025106.91108.34105.80107.52107.171.33%379,696
Sep 17, 2025105.82109.70105.62106.11105.760.64%394,937
Sep 16, 2025105.80105.80104.01105.43105.080.30%284,588
Sep 15, 2025104.47105.56104.11105.11104.771.71%279,361
Sep 12, 2025105.38105.83103.22103.34103.00-2.43%226,158
Sep 11, 2025103.32106.46103.32105.91105.562.79%260,934
Sep 10, 2025102.71104.12101.54103.04102.70-0.34%254,802
Sep 9, 2025104.58104.70103.23103.39103.05-1.21%244,294
Sep 8, 2025105.83105.83103.23104.66104.32-0.85%294,904
Sep 5, 2025104.01106.00104.01105.56105.211.12%277,114
Sep 4, 2025102.80104.48101.97104.39104.052.28%324,165
Sep 3, 2025102.28102.81100.28102.06101.73-0.22%353,879
Sep 2, 2025102.00103.13101.58102.28101.94-1.70%386,991
Aug 29, 2025105.34105.74103.81104.05103.71-1.33%347,466
Aug 28, 2025107.51107.51103.46105.45105.100.13%256,244
Aug 27, 2025104.36105.70103.97105.31104.960.53%196,184
Aug 26, 2025103.99105.14103.20104.76104.420.75%228,513
Aug 25, 2025106.00106.00103.89103.98103.64-2.19%215,782
Aug 22, 2025103.70107.17103.04106.31105.963.28%431,097
Aug 21, 2025100.75103.02100.51102.93102.591.24%376,840
Aug 20, 2025105.28105.28101.47101.67101.34-3.67%531,424
Aug 19, 2025105.14108.29104.69105.54105.190.34%251,631
Aug 18, 2025104.59105.95104.50105.18104.840.19%283,888
Aug 15, 2025105.30105.50103.86104.98104.640.32%318,907
Aug 14, 2025108.61108.61104.19104.65104.31-4.79%395,232
Aug 13, 2025108.40110.09108.28109.91109.551.72%297,071
Aug 12, 2025105.12108.43104.37108.05107.704.28%340,602
Aug 11, 2025107.11108.18103.23103.62103.28-3.56%456,315
Aug 8, 2025110.27110.65107.30107.44107.09-2.39%413,308
Aug 7, 2025113.28114.00109.76110.07109.71-3.30%238,651
Aug 6, 2025111.79114.24111.73113.83113.101.98%398,920
Aug 5, 2025108.68111.62108.68111.62110.902.76%334,363
Aug 4, 2025107.91110.77107.90108.62107.920.48%393,204
Aug 1, 2025114.49114.49105.99108.10107.401.24%1,005,269
Jul 31, 2025105.51107.69105.51106.78106.090.26%561,734
Jul 30, 2025107.62108.00105.61106.50105.82-0.87%422,719
Jul 29, 2025107.96108.64107.43107.44106.75-0.44%320,863
Jul 28, 2025109.88109.94107.45107.92107.23-1.36%280,404
Jul 25, 2025109.39109.86108.38109.41108.710.57%268,307
Jul 24, 2025108.59109.57107.88108.79108.09-0.14%260,433
Jul 23, 2025107.28109.86107.00108.94108.243.13%318,778
Jul 22, 2025105.27107.15104.44105.63104.951.08%497,257
Jul 21, 2025105.10105.99104.05104.50103.830.08%402,069
Jul 18, 2025109.02109.29103.40104.42103.75-6.45%540,414
Jul 17, 2025110.89112.97110.89111.62110.900.27%394,755