Skip to main content
Matson, Inc. (MATX)
NYSE: MATX · Real-Time Price · USD
194.49
-1.88 (-0.96%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Matson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026196.77197.38193.66194.49194.49-0.96%592,008
Jun 25, 2026197.24198.70194.08196.37196.370.40%213,725
Jun 24, 2026196.00198.49193.74195.59195.59-0.09%367,491
Jun 23, 2026195.95198.28194.72195.76195.76-0.54%261,909
Jun 22, 2026193.91198.99193.91196.83196.832.92%272,916
Jun 18, 2026191.32195.64189.71191.24191.24-1.20%562,682
Jun 17, 2026196.05196.89192.02193.57193.57-1.24%260,304
Jun 16, 2026197.01200.28195.47196.01196.010.43%243,466
Jun 15, 2026202.07202.10194.93195.18195.18-3.35%310,082
Jun 12, 2026201.02203.08198.95201.94201.941.49%221,469
Jun 11, 2026196.17200.85191.45198.98198.982.87%268,470
Jun 10, 2026192.42195.05190.16193.43193.43-0.41%236,548
Jun 9, 2026195.10197.63191.50194.23194.231.05%331,625
Jun 8, 2026187.94192.62186.05192.22192.222.62%259,085
Jun 5, 2026185.52192.53183.61187.32187.320.02%262,780
Jun 4, 2026187.20192.00186.02187.29187.290.80%269,258
Jun 3, 2026185.34188.33185.04185.81185.81-0.67%203,085
Jun 2, 2026187.47189.99186.49187.06187.06-0.56%225,550
Jun 1, 2026179.87188.50179.58188.11188.113.76%235,860
May 29, 2026179.21181.88179.21181.30181.300.36%187,343
May 28, 2026183.19185.01179.35180.65180.65-1.96%132,945
May 27, 2026185.82186.26183.20184.26184.26-0.15%168,964
May 26, 2026182.24187.00182.24184.53184.531.48%177,676
May 22, 2026182.62182.63177.05181.84181.84-0.50%203,631
May 21, 2026187.17190.00182.29182.75182.75-3.11%329,634
May 20, 2026181.35188.63180.08188.62188.624.75%272,786
May 19, 2026182.13183.40177.33180.06180.06-2.27%230,609
May 18, 2026180.38185.46179.25184.25184.252.43%261,460
May 15, 2026181.00182.60178.61179.88179.88-1.30%180,847
May 14, 2026182.24182.89178.71182.25182.250.29%174,783
May 13, 2026177.38183.25177.38181.72181.721.51%188,433
May 12, 2026180.19180.38175.50179.01179.01-1.59%196,172
May 11, 2026183.10184.94181.23181.91181.91-0.44%154,938
May 8, 2026180.14183.10178.11182.72182.721.43%169,077
May 7, 2026183.73185.30176.99180.14180.14-1.76%318,397
May 6, 2026189.55189.99182.43183.73183.37-1.89%304,128
May 5, 2026169.13187.26161.57187.26186.899.62%481,305
May 4, 2026172.25172.25168.34170.83170.50-1.57%309,654
May 1, 2026174.72174.72171.63173.55173.21-0.50%174,102
Apr 30, 2026173.78175.37171.63174.43174.090.62%238,768
Apr 29, 2026175.13176.54170.74173.35173.01-1.23%222,284
Apr 28, 2026177.62178.75175.19175.51175.17-0.69%162,169
Apr 27, 2026175.92180.88174.20176.73176.382.56%293,948
Apr 24, 2026174.68175.23171.46172.32171.981.15%227,291
Apr 23, 2026171.73173.93170.07170.36170.03-0.25%169,506
Apr 22, 2026171.07171.30167.35170.78170.450.06%187,331
Apr 21, 2026177.76179.70168.54170.68170.35-3.59%352,888
Apr 20, 2026175.79179.31175.51177.03176.680.27%232,762
Apr 17, 2026177.12180.21175.77176.55176.201.10%270,420
Apr 16, 2026169.92174.83169.92174.63174.292.42%235,618
Apr 15, 2026169.82171.71168.89170.50170.17-0.46%268,650
Apr 14, 2026172.43173.83170.53171.28170.94-0.70%189,149
Apr 13, 2026170.39172.55168.76172.48172.140.71%139,214
Apr 10, 2026172.62172.70170.64171.27170.93-0.48%144,724
Apr 9, 2026172.36174.45171.08172.10171.76-0.23%180,898
Apr 8, 2026174.80176.93170.06172.49172.152.61%303,971
Apr 7, 2026166.48168.95165.96168.11167.780.60%223,086
Apr 6, 2026165.32167.27162.22167.10166.770.43%206,966
Apr 2, 2026161.92167.89161.92166.39166.060.90%322,769
Apr 1, 2026165.00168.57164.77164.91164.590.59%201,185
Mar 31, 2026159.41164.09158.82163.94163.624.18%226,371
Mar 30, 2026159.06160.65156.60157.36157.05-0.42%232,946
Mar 27, 2026160.79163.21157.84158.03157.72-3.19%299,897
Mar 26, 2026162.50165.20162.50163.24162.92-0.65%165,059
Mar 25, 2026164.92164.92160.53164.30163.980.71%211,448
Mar 24, 2026158.73165.71158.73163.14162.822.00%217,394
Mar 23, 2026159.22162.57157.74159.94159.633.14%339,375
Mar 20, 2026158.38160.41153.96155.07154.77-1.95%758,830
Mar 19, 2026153.80158.56153.00158.16157.851.33%302,567
Mar 18, 2026155.18157.57152.10156.09155.780.60%408,730
Mar 17, 2026153.25155.36151.26155.16154.862.53%227,955
Mar 16, 2026151.86152.74150.03151.33151.031.06%284,297
Mar 13, 2026149.41151.47147.58149.74149.450.34%289,278
Mar 12, 2026150.83153.75143.64149.24148.95-3.05%552,170
Mar 11, 2026156.09156.19152.15153.94153.64-1.80%241,501
Mar 10, 2026153.61159.20153.00156.76156.452.18%329,698
Mar 9, 2026148.67153.54146.84153.42153.120.28%393,807
Mar 6, 2026153.42154.28151.70152.99152.69-3.63%336,061
Mar 5, 2026166.13167.11157.00158.75158.44-5.16%482,119
Mar 4, 2026168.36170.52166.36167.38167.05-0.68%250,013
Mar 3, 2026167.08170.14163.01168.53168.20-1.58%410,601
Mar 2, 2026165.22171.71163.76171.24170.903.08%311,446
Feb 27, 2026167.00167.75164.49166.13165.80-1.44%341,067
Feb 26, 2026169.69173.10166.85168.56168.23-0.88%399,915
Feb 25, 2026177.51177.51167.91170.05169.721.83%493,018
Feb 24, 2026164.42168.69163.91166.99166.661.59%264,878
Feb 23, 2026167.00167.00161.31164.38164.06-2.01%263,822
Feb 20, 2026163.82168.96163.45167.75167.421.88%230,882
Feb 19, 2026166.07167.95164.18164.65164.33-1.68%252,218
Feb 18, 2026164.32168.94164.32167.47167.141.47%183,904
Feb 17, 2026163.30166.53162.26165.05164.731.77%238,898
Feb 13, 2026158.36162.61157.19162.18161.862.52%220,180
Feb 12, 2026164.41165.50153.82158.20157.89-2.81%340,042
Feb 11, 2026162.52164.97158.23162.77162.451.31%182,221
Feb 10, 2026161.40162.79160.06160.66160.35-0.77%203,793
Feb 9, 2026162.15163.06161.22161.91161.59-0.63%176,772
Feb 6, 2026160.07163.78159.77162.94162.621.96%245,340
Feb 5, 2026161.90162.67158.23159.81159.50-1.70%352,148
Feb 4, 2026166.72169.20161.84162.93162.25-1.41%388,731
Feb 3, 2026166.06169.09162.40165.26164.57-0.28%293,669