Matson, Inc. MATX
NYSE · United States · Transportation
$225.50+5.86 (+2.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $225.77 | +2.79% | $219.92 | $227.49 | $219.83 | 183.50K |
| 2026-09-30 | $219.64 | -3.00% | $226.37 | $227.06 | $219.20 | 346.80K |
| 2026-09-29 | $226.43 | +1.33% | $222.09 | $228.59 | $218.71 | 352.40K |
| 2026-09-28 | $223.45 | -0.54% | $220.49 | $226.76 | $218.10 | 230.20K |
| 2026-09-25 | $224.66 | -0.07% | $224.50 | $225.91 | $222.76 | 264.80K |
| 2026-09-24 | $224.82 | +1.31% | $221.91 | $229.20 | $221.91 | 347.00K |
| 2026-09-23 | $221.91 | -2.15% | $226.01 | $227.90 | $220.79 | 235.00K |
| 2026-09-22 | $226.78 | -3.38% | $234.13 | $236.40 | $224.28 | 359.60K |
| 2026-09-21 | $234.72 | +0.77% | $235.25 | $236.20 | $227.73 | 296.40K |
| 2026-09-18 | $232.92 | -0.78% | $235.59 | $235.99 | $229.77 | 675.30K |
| 2026-09-17 | $234.75 | -0.37% | $237.94 | $240.04 | $233.77 | 266.90K |
| 2026-09-16 | $235.62 | -1.25% | $236.82 | $239.30 | $231.18 | 368.20K |
| 2026-09-15 | $238.60 | +0.84% | $235.97 | $240.87 | $235.97 | 428.70K |
| 2026-09-14 | $236.62 | +2.80% | $228.97 | $237.42 | $228.00 | 371.20K |
| 2026-09-11 | $230.18 | +0.96% | $229.61 | $232.42 | $228.72 | 248.50K |
| 2026-09-10 | $227.99 | +0.50% | $226.46 | $228.45 | $223.83 | 258.80K |
| 2026-09-09 | $226.86 | +1.60% | $224.21 | $227.37 | $221.91 | 275.00K |
| 2026-09-08 | $223.29 | -1.02% | $226.00 | $226.20 | $221.38 | 187.30K |
| 2026-09-04 | $225.59 | +1.49% | $222.61 | $227.12 | $222.61 | 233.00K |
| 2026-09-03 | $222.27 | +1.86% | $219.63 | $223.53 | $217.65 | 280.40K |
| 2026-09-02 | $218.21 | -0.48% | $219.63 | $221.03 | $217.65 | 315.60K |
| 2026-09-01 | $219.26 | -2.47% | $223.96 | $225.12 | $218.42 | 250.10K |
| 2026-08-31 | $224.81 | +0.22% | $225.00 | $226.68 | $222.81 | 271.10K |
| 2026-08-28 | $224.31 | +1.01% | $225.40 | $225.80 | $222.54 | 214.80K |
| 2026-08-27 | $222.07 | +0.19% | $220.03 | $224.40 | $220.03 | 238.50K |
| 2026-08-26 | $221.65 | -0.53% | $221.84 | $224.34 | $220.42 | 138.20K |
| 2026-08-25 | $222.82 | +0.06% | $224.30 | $225.97 | $221.35 | 161.60K |
| 2026-08-24 | $222.68 | -0.05% | $224.36 | $226.21 | $220.62 | 428.90K |
| 2026-08-21 | $222.80 | +2.78% | $220.29 | $224.05 | $217.99 | 217.80K |
| 2026-08-20 | $216.77 | -0.68% | $217.06 | $221.73 | $215.71 | 192.10K |
| 2026-08-19 | $218.26 | -0.01% | $220.75 | $222.01 | $217.31 | 218.90K |
| 2026-08-18 | $218.28 | -0.76% | $219.90 | $223.50 | $217.98 | 130.60K |
| 2026-08-17 | $219.95 | +1.22% | $217.33 | $222.14 | $217.33 | 205.60K |
| 2026-08-14 | $217.30 | +1.66% | $214.18 | $220.07 | $214.18 | 176.70K |
| 2026-08-13 | $213.76 | -0.32% | $217.00 | $218.47 | $213.40 | 288.60K |
| 2026-08-12 | $214.45 | +4.91% | $204.92 | $215.84 | $204.50 | 240.30K |
| 2026-08-11 | $204.41 | -2.05% | $208.49 | $209.93 | $202.63 | 276.50K |
| 2026-08-10 | $208.68 | +0.92% | $206.50 | $209.78 | $206.50 | 259.00K |
| 2026-08-07 | $206.77 | +0.25% | $206.07 | $208.51 | $204.55 | 224.60K |
| 2026-08-06 | $206.26 | +0.36% | $203.97 | $208.66 | $201.61 | 284.70K |
| 2026-08-05 | $205.51 | -3.72% | $214.32 | $215.39 | $205.24 | 410.40K |
| 2026-08-04 | $213.44 | +2.89% | $228.00 | $228.00 | $210.05 | 775.00K |
| 2026-08-03 | $207.45 | +2.40% | $204.03 | $208.55 | $200.78 | 328.60K |
| 2026-07-31 | $202.59 | -0.52% | $205.01 | $205.01 | $201.68 | 183.60K |
| 2026-07-30 | $203.65 | +0.90% | $204.06 | $204.26 | $199.38 | 170.30K |
| 2026-07-29 | $201.84 | -0.62% | $202.57 | $204.33 | $198.14 | 417.20K |
| 2026-07-28 | $203.10 | -1.14% | $203.30 | $204.41 | $201.30 | 271.30K |
| 2026-07-27 | $205.45 | -2.43% | $209.67 | $210.99 | $203.28 | 264.20K |
| 2026-07-24 | $210.57 | -1.41% | $214.38 | $214.58 | $210.40 | 168.80K |
| 2026-07-23 | $213.59 | -1.07% | $215.00 | $216.05 | $193.50 | 466.50K |
| 2026-07-22 | $215.90 | -1.50% | $217.23 | $218.90 | $215.73 | 253.50K |
| 2026-07-21 | $219.19 | +0.36% | $220.54 | $224.00 | $218.24 | 421.90K |
| 2026-07-20 | $218.41 | -1.70% | $222.19 | $223.78 | $217.49 | 262.70K |
| 2026-07-17 | $222.18 | -0.61% | $218.66 | $223.35 | $217.34 | 348.60K |
| 2026-07-16 | $223.55 | +7.01% | $215.00 | $230.74 | $214.31 | 556.40K |
| 2026-07-15 | $208.90 | -0.97% | $209.89 | $213.62 | $208.48 | 316.70K |
| 2026-07-14 | $210.95 | +2.83% | $209.02 | $211.52 | $206.15 | 247.70K |
| 2026-07-13 | $205.15 | +0.19% | $206.79 | $209.53 | $202.03 | 179.00K |
| 2026-07-10 | $204.77 | -0.61% | $204.64 | $206.88 | $203.67 | 191.50K |
| 2026-07-09 | $206.03 | +0.63% | $205.73 | $206.92 | $202.78 | 343.00K |
| 2026-07-08 | $204.73 | +3.12% | $198.23 | $204.90 | $198.23 | 394.80K |
| 2026-07-07 | $198.53 | -2.93% | $204.36 | $205.33 | $196.67 | 376.20K |
| 2026-07-06 | $204.53 | +0.49% | $204.32 | $206.08 | $200.44 | 278.00K |
| 2026-07-02 | $203.53 | -0.19% | $204.48 | $205.04 | $197.73 | 473.00K |
| 2026-07-01 | $203.92 | +6.08% | $192.23 | $207.88 | $191.89 | 532.90K |
| 2026-06-30 | $192.23 | -1.16% | $194.81 | $196.20 | $189.48 | 245.50K |
| 2026-06-29 | $194.49 | 0.00% | $193.68 | $195.57 | $191.10 | 385.00K |
| 2026-06-26 | $194.49 | -0.96% | $196.77 | $197.38 | $193.66 | 607.30K |
| 2026-06-25 | $196.37 | +0.40% | $197.24 | $198.70 | $194.08 | 217.50K |
| 2026-06-24 | $195.59 | -0.09% | $196.00 | $198.49 | $193.74 | 371.10K |
| 2026-06-23 | $195.76 | -0.54% | $195.95 | $198.28 | $194.72 | 261.90K |
| 2026-06-22 | $196.83 | +2.92% | $193.91 | $198.99 | $193.91 | 276.80K |
| 2026-06-18 | $191.24 | -1.20% | $191.32 | $195.64 | $189.71 | 569.60K |
| 2026-06-17 | $193.57 | -1.24% | $196.05 | $196.89 | $192.02 | 265.50K |
| 2026-06-16 | $196.01 | +0.43% | $197.01 | $200.28 | $195.47 | 243.50K |
| 2026-06-15 | $195.18 | -3.35% | $202.07 | $202.10 | $194.93 | 310.10K |
| 2026-06-12 | $201.94 | +1.49% | $201.02 | $203.08 | $198.95 | 227.30K |
| 2026-06-11 | $198.98 | +2.87% | $196.17 | $200.85 | $191.45 | 268.50K |
| 2026-06-10 | $193.43 | -0.41% | $192.42 | $195.05 | $190.16 | 236.50K |
| 2026-06-09 | $194.23 | +1.05% | $195.10 | $197.63 | $191.50 | 331.60K |
| 2026-06-08 | $192.22 | +2.62% | $187.94 | $192.62 | $186.05 | 259.10K |
| 2026-06-05 | $187.32 | +0.02% | $185.52 | $192.53 | $183.61 | 262.80K |
| 2026-06-04 | $187.29 | +0.80% | $187.20 | $192.00 | $186.02 | 269.30K |
| 2026-06-03 | $185.81 | -0.67% | $185.34 | $188.33 | $185.04 | 203.10K |
| 2026-06-02 | $187.06 | -0.56% | $187.47 | $189.99 | $186.49 | 225.60K |
| 2026-06-01 | $188.11 | +3.76% | $179.87 | $188.50 | $179.58 | 235.90K |
| 2026-05-29 | $181.30 | +0.36% | $179.21 | $181.88 | $179.21 | 187.70K |
| 2026-05-28 | $180.65 | -1.96% | $183.19 | $185.01 | $179.35 | 132.90K |
| 2026-05-27 | $184.26 | -0.15% | $185.82 | $186.26 | $183.20 | 169.10K |
| 2026-05-26 | $184.53 | +1.48% | $182.24 | $187.00 | $182.24 | 177.70K |