Skip to main content
Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
175.51
-1.22 (-0.69%)
At close: Apr 28, 2026, 4:00 PM EDT
175.51
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026177.62178.75175.19175.51175.51-0.69%162,168
Apr 27, 2026175.92180.88174.20176.73176.732.56%293,820
Apr 24, 2026174.68175.23171.46172.32172.321.15%227,291
Apr 23, 2026171.73173.93170.07170.36170.36-0.25%169,277
Apr 22, 2026171.07171.30167.35170.78170.780.06%187,331
Apr 21, 2026177.76179.70168.54170.68170.68-3.59%352,850
Apr 20, 2026175.79179.31175.51177.03177.030.27%232,760
Apr 17, 2026177.12180.21175.77176.55176.551.10%270,420
Apr 16, 2026169.92174.83169.92174.63174.632.42%235,608
Apr 15, 2026169.82171.71168.89170.50170.50-0.46%268,649
Apr 14, 2026172.43173.83170.53171.28171.28-0.70%189,013
Apr 13, 2026170.39172.55168.76172.48172.480.71%139,197
Apr 10, 2026172.62172.70170.64171.27171.27-0.48%144,701
Apr 9, 2026172.36174.45171.08172.10172.10-0.23%180,897
Apr 8, 2026174.80176.93170.06172.49172.492.61%303,845
Apr 7, 2026166.48168.95165.96168.11168.110.60%222,999
Apr 6, 2026165.32167.27162.22167.10167.100.43%206,965
Apr 2, 2026161.92167.89161.92166.39166.390.90%322,766
Apr 1, 2026165.00168.57164.77164.91164.910.59%201,184
Mar 31, 2026159.41164.09158.82163.94163.944.18%226,310
Mar 30, 2026159.06160.65156.60157.36157.36-0.42%232,809
Mar 27, 2026160.79163.21157.84158.03158.03-3.19%264,977
Mar 26, 2026162.50165.20162.50163.24163.24-0.65%165,059
Mar 25, 2026164.92164.92160.53164.30164.300.71%211,447
Mar 24, 2026158.73165.71158.73163.14163.142.00%217,394
Mar 23, 2026159.22162.57157.74159.94159.943.14%339,184
Mar 20, 2026158.38160.41153.96155.07155.07-1.95%735,216
Mar 19, 2026153.80158.56153.00158.16158.161.33%302,567
Mar 18, 2026155.18157.57152.10156.09156.090.60%408,630
Mar 17, 2026153.25155.36151.26155.16155.162.53%227,954
Mar 16, 2026151.86152.74150.03151.33151.331.06%284,296
Mar 13, 2026149.41151.47147.58149.74149.740.34%289,256
Mar 12, 2026150.83153.75143.64149.24149.24-3.05%552,134
Mar 11, 2026156.09156.19152.15153.94153.94-1.80%241,434
Mar 10, 2026153.61159.20153.00156.76156.762.18%329,697
Mar 9, 2026148.67153.54146.84153.42153.420.28%393,806
Mar 6, 2026153.42154.28151.70152.99152.99-3.63%335,978
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