Matson, Inc. Common Stock (MATX)

217.44
+6.38 (3.02%)
NYSE · Last Trade: Nov 5th, 12:57 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Matson, Inc. Common Stock (MATX)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/2026223.30226.81202.61211.44546,560211.06
11/03/2026221.50226.44220.39221.57367,924221.17
11/02/2026225.00225.92220.38221.04302,847220.64
10/30/2026222.68227.21221.39223.85297,663223.45
10/29/2026231.32231.32223.58226.99442,674226.58
10/28/2026232.65234.79226.57228.90237,162228.49
10/27/2026229.21233.08229.21231.74195,845231.32
10/26/2026231.57233.94228.00228.85248,048228.44
10/23/2026227.00229.54224.77228.64326,668228.23
10/22/2026234.30236.50226.94227.48228,859227.07
10/21/2026239.19240.79233.54235.07186,223234.65
10/20/2026232.02240.40231.78237.27306,585236.84
10/19/2026235.38237.94231.20231.78209,543231.36
10/16/2026240.00240.75231.14234.99266,026234.57
10/15/2026233.31237.76230.23236.86422,528236.43
10/14/2026234.14236.58230.45235.57295,669235.15
10/13/2026231.16236.24230.59235.22327,631234.80
10/12/2026227.12230.37227.01227.68174,097227.27
10/09/2026227.83228.06224.81225.67194,842225.26
10/08/2026223.25228.10223.09227.79255,085227.38
10/07/2026223.22225.21222.15222.92233,713222.52
10/06/2026231.00231.00220.62224.78279,658224.38
10/05/2026231.11232.43224.29230.66273,726230.25
10/02/2026227.46233.66227.46231.11211,291230.69
10/01/2026219.92227.49219.75225.50246,889225.09
9/30/2026226.37227.06219.20219.64351,384219.25
9/29/2026222.09228.59218.71226.43353,372226.02
9/28/2026220.49226.76218.10223.45235,167223.05
9/25/2026224.50225.91222.76224.66265,908224.26
9/24/2026221.91229.20221.91224.82347,034224.42
9/23/2026226.01227.90220.79221.91235,032221.51
9/22/2026234.13236.40224.28226.78359,580226.37
9/21/2026235.25236.20227.73234.72296,396234.30
9/18/2026235.59235.99229.77232.92675,408232.50
9/17/2026237.94240.04233.77234.75266,869234.33
9/16/2026236.82239.30231.18235.62368,183235.20
9/15/2026235.97240.87235.97238.60428,742238.17
9/14/2026228.97237.42228.00236.62371,173236.19
9/11/2026229.61232.42228.72230.18248,470229.77
9/10/2026226.46228.45223.83227.99258,840227.58
9/09/2026224.21227.37221.91226.86274,990226.45
9/08/2026226.00226.20221.38223.29187,290222.89
9/04/2026222.61227.12222.61225.59232,962225.19
9/03/2026219.63223.53217.65222.27280,382221.87
9/02/2026219.63221.03217.65218.21315,578217.82
9/01/2026223.96225.12218.42219.26250,053218.87
8/31/2026225.00226.68222.81224.81271,112224.41
8/28/2026225.40225.80222.54224.31214,761223.91
8/27/2026220.03224.40220.03222.07238,604221.67
8/26/2026221.84224.34220.42221.65138,154221.25
8/25/2026224.30225.97221.34222.82161,632222.42
8/24/2026224.36226.21220.62222.68428,969222.28
8/21/2026220.29224.04217.99222.80217,789222.40
8/20/2026217.06221.73215.71216.77192,083216.38
8/19/2026220.75222.01217.31218.26218,932217.87
8/18/2026219.90223.50217.98218.28130,587217.89
8/17/2026217.33222.14217.33219.95205,641219.56
8/14/2026214.18220.07214.18217.30176,747216.91
8/13/2026217.00218.47213.40213.76288,586213.38
8/12/2026204.92215.84204.50214.45241,267214.06
8/11/2026208.49209.93202.63204.41276,542204.04
8/10/2026206.50209.78206.50208.68258,994208.31
8/07/2026206.07208.51204.55206.77224,574206.40
8/06/2026203.97208.66201.61206.26284,667205.89
8/05/2026214.32215.39205.24205.51410,401204.76