Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
175.51
-1.22 (-0.69%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Matson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 177.62 | 178.75 | 175.19 | 175.51 | 175.51 | -0.69% | 162,168 |
| Apr 27, 2026 | 175.92 | 180.88 | 174.20 | 176.73 | 176.73 | 2.56% | 293,820 |
| Apr 24, 2026 | 174.68 | 175.23 | 171.46 | 172.32 | 172.32 | 1.15% | 227,291 |
| Apr 23, 2026 | 171.73 | 173.93 | 170.07 | 170.36 | 170.36 | -0.25% | 169,277 |
| Apr 22, 2026 | 171.07 | 171.30 | 167.35 | 170.78 | 170.78 | 0.06% | 187,331 |
| Apr 21, 2026 | 177.76 | 179.70 | 168.54 | 170.68 | 170.68 | -3.59% | 352,850 |
| Apr 20, 2026 | 175.79 | 179.31 | 175.51 | 177.03 | 177.03 | 0.27% | 232,760 |
| Apr 17, 2026 | 177.12 | 180.21 | 175.77 | 176.55 | 176.55 | 1.10% | 270,420 |
| Apr 16, 2026 | 169.92 | 174.83 | 169.92 | 174.63 | 174.63 | 2.42% | 235,608 |
| Apr 15, 2026 | 169.82 | 171.71 | 168.89 | 170.50 | 170.50 | -0.46% | 268,649 |
| Apr 14, 2026 | 172.43 | 173.83 | 170.53 | 171.28 | 171.28 | -0.70% | 189,013 |
| Apr 13, 2026 | 170.39 | 172.55 | 168.76 | 172.48 | 172.48 | 0.71% | 139,197 |
| Apr 10, 2026 | 172.62 | 172.70 | 170.64 | 171.27 | 171.27 | -0.48% | 144,701 |
| Apr 9, 2026 | 172.36 | 174.45 | 171.08 | 172.10 | 172.10 | -0.23% | 180,897 |
| Apr 8, 2026 | 174.80 | 176.93 | 170.06 | 172.49 | 172.49 | 2.61% | 303,845 |
| Apr 7, 2026 | 166.48 | 168.95 | 165.96 | 168.11 | 168.11 | 0.60% | 222,999 |
| Apr 6, 2026 | 165.32 | 167.27 | 162.22 | 167.10 | 167.10 | 0.43% | 206,965 |
| Apr 2, 2026 | 161.92 | 167.89 | 161.92 | 166.39 | 166.39 | 0.90% | 322,766 |
| Apr 1, 2026 | 165.00 | 168.57 | 164.77 | 164.91 | 164.91 | 0.59% | 201,184 |
| Mar 31, 2026 | 159.41 | 164.09 | 158.82 | 163.94 | 163.94 | 4.18% | 226,310 |
| Mar 30, 2026 | 159.06 | 160.65 | 156.60 | 157.36 | 157.36 | -0.42% | 232,809 |
| Mar 27, 2026 | 160.79 | 163.21 | 157.84 | 158.03 | 158.03 | -3.19% | 264,977 |
| Mar 26, 2026 | 162.50 | 165.20 | 162.50 | 163.24 | 163.24 | -0.65% | 165,059 |
| Mar 25, 2026 | 164.92 | 164.92 | 160.53 | 164.30 | 164.30 | 0.71% | 211,447 |
| Mar 24, 2026 | 158.73 | 165.71 | 158.73 | 163.14 | 163.14 | 2.00% | 217,394 |
| Mar 23, 2026 | 159.22 | 162.57 | 157.74 | 159.94 | 159.94 | 3.14% | 339,184 |
| Mar 20, 2026 | 158.38 | 160.41 | 153.96 | 155.07 | 155.07 | -1.95% | 735,216 |
| Mar 19, 2026 | 153.80 | 158.56 | 153.00 | 158.16 | 158.16 | 1.33% | 302,567 |
| Mar 18, 2026 | 155.18 | 157.57 | 152.10 | 156.09 | 156.09 | 0.60% | 408,630 |
| Mar 17, 2026 | 153.25 | 155.36 | 151.26 | 155.16 | 155.16 | 2.53% | 227,954 |
| Mar 16, 2026 | 151.86 | 152.74 | 150.03 | 151.33 | 151.33 | 1.06% | 284,296 |
| Mar 13, 2026 | 149.41 | 151.47 | 147.58 | 149.74 | 149.74 | 0.34% | 289,256 |
| Mar 12, 2026 | 150.83 | 153.75 | 143.64 | 149.24 | 149.24 | -3.05% | 552,134 |
| Mar 11, 2026 | 156.09 | 156.19 | 152.15 | 153.94 | 153.94 | -1.80% | 241,434 |
| Mar 10, 2026 | 153.61 | 159.20 | 153.00 | 156.76 | 156.76 | 2.18% | 329,697 |
| Mar 9, 2026 | 148.67 | 153.54 | 146.84 | 153.42 | 153.42 | 0.28% | 393,806 |
| Mar 6, 2026 | 153.42 | 154.28 | 151.70 | 152.99 | 152.99 | -3.63% | 335,978 |
| Mar 5, 2026 | 166.13 | 167.11 | 157.00 | 158.75 | 158.75 | -5.16% | 482,047 |
| Mar 4, 2026 | 168.36 | 170.52 | 166.36 | 167.38 | 167.38 | -0.68% | 250,013 |
| Mar 3, 2026 | 167.08 | 170.14 | 163.01 | 168.53 | 168.53 | -1.58% | 410,318 |
| Mar 2, 2026 | 165.22 | 171.71 | 163.76 | 171.24 | 171.24 | 3.08% | 311,243 |
| Feb 27, 2026 | 167.00 | 167.75 | 164.49 | 166.13 | 166.13 | -1.44% | 329,614 |
| Feb 26, 2026 | 169.69 | 173.10 | 166.85 | 168.56 | 168.56 | -0.88% | 399,795 |
| Feb 25, 2026 | 177.51 | 177.51 | 167.91 | 170.05 | 170.05 | 1.83% | 492,584 |
| Feb 24, 2026 | 164.42 | 168.69 | 163.91 | 166.99 | 166.99 | 1.59% | 264,599 |
| Feb 23, 2026 | 167.00 | 167.00 | 161.31 | 164.38 | 164.38 | -2.01% | 263,822 |
| Feb 20, 2026 | 163.82 | 168.96 | 163.45 | 167.75 | 167.75 | 1.88% | 230,874 |
| Feb 19, 2026 | 166.07 | 167.95 | 164.18 | 164.65 | 164.65 | -1.68% | 252,214 |
| Feb 18, 2026 | 164.32 | 168.94 | 164.32 | 167.47 | 167.47 | 1.47% | 182,622 |
| Feb 17, 2026 | 163.30 | 166.53 | 162.26 | 165.05 | 165.05 | 1.77% | 238,888 |
| Feb 13, 2026 | 158.36 | 162.61 | 157.19 | 162.18 | 162.18 | 2.52% | 220,173 |
| Feb 12, 2026 | 164.41 | 165.50 | 153.82 | 158.20 | 158.20 | -2.81% | 340,029 |
| Feb 11, 2026 | 162.52 | 164.97 | 158.23 | 162.77 | 162.77 | 1.31% | 182,219 |
| Feb 10, 2026 | 161.40 | 162.79 | 160.06 | 160.66 | 160.66 | -0.77% | 203,793 |
| Feb 9, 2026 | 162.15 | 163.06 | 161.22 | 161.91 | 161.91 | -0.63% | 176,491 |
| Feb 6, 2026 | 160.07 | 163.78 | 159.77 | 162.94 | 162.94 | 1.96% | 245,338 |
| Feb 5, 2026 | 161.90 | 162.67 | 158.23 | 159.81 | 159.81 | -1.91% | 352,023 |
| Feb 4, 2026 | 166.72 | 169.20 | 161.84 | 162.93 | 162.57 | -1.41% | 388,671 |
| Feb 3, 2026 | 166.06 | 169.09 | 162.40 | 165.26 | 164.89 | -0.28% | 293,669 |
| Feb 2, 2026 | 160.17 | 165.92 | 159.90 | 165.72 | 165.35 | 3.38% | 373,983 |
| Jan 30, 2026 | 160.17 | 161.73 | 158.94 | 160.30 | 159.95 | -0.60% | 319,199 |
| Jan 29, 2026 | 158.98 | 161.27 | 157.44 | 161.27 | 160.91 | 1.45% | 218,334 |
| Jan 28, 2026 | 159.47 | 161.76 | 158.62 | 158.96 | 158.61 | 0.03% | 247,362 |
| Jan 27, 2026 | 160.39 | 161.95 | 158.18 | 158.92 | 158.57 | 0.03% | 257,294 |
| Jan 26, 2026 | 158.99 | 160.00 | 156.90 | 158.87 | 158.52 | -0.04% | 280,369 |
| Jan 23, 2026 | 161.03 | 162.23 | 157.46 | 158.94 | 158.59 | -0.85% | 389,515 |
| Jan 22, 2026 | 156.58 | 161.84 | 155.26 | 160.30 | 159.95 | 2.95% | 599,696 |
| Jan 21, 2026 | 151.15 | 157.80 | 149.05 | 155.71 | 155.37 | 7.65% | 415,147 |
| Jan 20, 2026 | 144.80 | 146.88 | 144.08 | 144.64 | 144.32 | -1.11% | 298,345 |
| Jan 16, 2026 | 145.70 | 147.44 | 145.24 | 146.26 | 145.94 | 0.20% | 397,519 |
| Jan 15, 2026 | 141.70 | 146.69 | 138.01 | 145.97 | 145.65 | 10.65% | 686,920 |
| Jan 14, 2026 | 130.63 | 132.32 | 129.36 | 131.92 | 131.63 | 1.02% | 184,735 |
| Jan 13, 2026 | 132.20 | 133.41 | 130.36 | 130.59 | 130.30 | -1.26% | 183,295 |
| Jan 12, 2026 | 130.72 | 133.22 | 130.72 | 132.25 | 131.96 | 0.19% | 254,207 |
| Jan 9, 2026 | 131.32 | 133.21 | 129.82 | 132.00 | 131.71 | 0.69% | 303,507 |
| Jan 8, 2026 | 129.28 | 131.45 | 128.94 | 131.09 | 130.80 | 0.65% | 310,728 |
| Jan 7, 2026 | 129.99 | 130.49 | 127.44 | 130.24 | 129.95 | 0.80% | 271,665 |
| Jan 6, 2026 | 127.06 | 129.39 | 126.25 | 129.21 | 128.92 | 2.24% | 285,475 |
| Jan 5, 2026 | 123.61 | 128.59 | 123.61 | 126.38 | 126.10 | 2.16% | 334,848 |
| Jan 2, 2026 | 124.10 | 124.97 | 122.34 | 123.71 | 123.44 | 0.13% | 184,399 |
| Dec 31, 2025 | 124.41 | 124.54 | 123.24 | 123.55 | 123.28 | -0.63% | 174,077 |
| Dec 30, 2025 | 125.03 | 125.39 | 123.90 | 124.33 | 124.06 | -0.69% | 176,388 |
| Dec 29, 2025 | 125.21 | 125.55 | 123.58 | 125.20 | 124.92 | 0.14% | 169,795 |
| Dec 26, 2025 | 124.00 | 125.39 | 124.00 | 125.03 | 124.75 | 0.38% | 151,244 |
| Dec 24, 2025 | 123.81 | 125.15 | 123.69 | 124.56 | 124.28 | 0.52% | 89,034 |
| Dec 23, 2025 | 122.66 | 124.40 | 122.16 | 123.91 | 123.64 | 0.64% | 278,654 |
| Dec 22, 2025 | 124.46 | 125.87 | 122.13 | 123.12 | 122.85 | -1.25% | 332,520 |
| Dec 19, 2025 | 126.15 | 126.87 | 123.27 | 124.68 | 124.40 | -2.24% | 1,176,173 |
| Dec 18, 2025 | 124.78 | 129.48 | 123.95 | 127.54 | 127.26 | 2.68% | 586,970 |
| Dec 17, 2025 | 122.97 | 125.51 | 122.97 | 124.21 | 123.94 | 0.57% | 317,195 |
| Dec 16, 2025 | 121.78 | 125.20 | 121.78 | 123.51 | 123.24 | 1.69% | 529,532 |
| Dec 15, 2025 | 120.28 | 121.85 | 119.98 | 121.46 | 121.19 | 1.73% | 259,755 |
| Dec 12, 2025 | 122.65 | 123.49 | 118.20 | 119.39 | 119.13 | -2.59% | 312,130 |
| Dec 11, 2025 | 121.35 | 122.98 | 121.05 | 122.57 | 122.30 | 1.47% | 305,368 |
| Dec 10, 2025 | 116.36 | 122.52 | 116.29 | 120.79 | 120.52 | 3.80% | 447,588 |
| Dec 9, 2025 | 115.20 | 117.11 | 115.20 | 116.37 | 116.11 | 1.16% | 240,942 |
| Dec 8, 2025 | 117.37 | 117.37 | 114.79 | 115.04 | 114.79 | -1.16% | 197,653 |
| Dec 5, 2025 | 113.75 | 116.50 | 113.75 | 116.39 | 116.13 | 2.28% | 229,627 |
| Dec 4, 2025 | 114.77 | 115.46 | 113.51 | 113.80 | 113.55 | -0.32% | 233,423 |
| Dec 3, 2025 | 112.35 | 116.11 | 112.35 | 114.16 | 113.91 | 2.36% | 357,656 |