Matson Inc (MATX)
NYSE:MATX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
166.48
168.95
165.96
168.11
168.11
+0.60%
223,086
0.75
Apr 06, 2026
165.32
167.27
162.22
167.10
167.10
+0.43%
206,966
0.69
Apr 03, 2026
161.92
167.89
161.92
166.39
166.39
0.00%
0
0.00
Apr 02, 2026
161.92
167.89
161.92
166.39
166.39
+0.90%
322,769
1.06
Apr 01, 2026
165.00
168.57
164.77
164.91
164.91
+0.59%
201,185
0.66
Mar 31, 2026
159.41
164.09
158.82
163.94
163.94
+4.18%
226,371
0.75
Mar 30, 2026
159.06
160.65
156.60
157.36
157.36
-0.42%
232,946
0.78
Mar 27, 2026
160.79
163.21
157.84
158.03
158.03
-3.19%
299,897
1.01
Mar 26, 2026
162.50
165.20
162.50
163.24
163.24
-0.65%
165,059
0.56
Mar 25, 2026
164.92
164.92
160.53
164.30
164.30
+0.71%
211,448
0.71
Mar 24, 2026
158.73
165.71
158.73
163.14
163.14
+2.00%
217,394
0.74
Mar 23, 2026
159.22
162.57
157.74
159.94
159.94
+3.14%
339,369
1.17
Mar 20, 2026
158.38
160.41
153.96
155.07
155.07
-1.95%
758,830
2.70
Mar 19, 2026
153.80
158.56
153.00
158.16
158.16
+1.33%
300,677
1.07
Mar 18, 2026
155.18
157.57
152.10
156.09
156.09
+0.60%
408,630
1.39
Mar 17, 2026
153.25
155.36
151.26
155.16
155.16
+2.53%
227,954
0.76
Mar 16, 2026
151.86
152.74
150.03
151.33
151.33
+1.06%
284,296
0.95
Mar 13, 2026
149.41
151.47
147.58
149.74
149.74
+0.34%
289,278
0.95
Mar 12, 2026
150.83
153.75
143.64
149.24
149.24
-3.05%
552,132
1.84
Mar 11, 2026
156.09
156.19
152.15
153.94
153.94
-1.80%
241,434
0.80
Mar 10, 2026
153.61
159.20
153.00
156.76
156.76
+2.18%
329,697
1.10
Mar 09, 2026
148.67
153.54
146.84
153.42
153.42
+0.28%
393,806
1.31
Mar 06, 2026
153.42
154.28
151.70
152.99
152.99
-3.63%
336,061
1.12
Mar 05, 2026
166.13
167.11
157.00
158.75
158.75
-5.16%
482,119
1.63
Mar 04, 2026
168.36
170.52
166.36
167.38
167.38
-0.68%
250,013
0.85
Mar 03, 2026
167.08
170.14
163.01
168.53
168.53
-1.58%
410,601
1.41
Mar 02, 2026
165.22
171.71
163.76
171.24
171.24
+3.08%
311,446
1.06
Feb 27, 2026
167.00
167.75
164.49
166.13
166.13
-1.44%
341,067
1.17
Feb 26, 2026
169.69
173.10
166.85
168.56
168.56
-0.88%
399,915
1.37
Feb 25, 2026
177.51
177.51
167.91
170.05
170.05
+1.83%
493,018
1.73
Feb 24, 2026
164.42
168.69
163.91
166.99
166.99
+1.59%
264,878
0.95
Feb 23, 2026
167.00
167.00
161.31
164.38
164.38
-2.01%
263,822
0.94
Feb 20, 2026
163.82
168.96
163.45
167.75
167.75
+1.88%
230,882
0.81
Feb 19, 2026
166.07
167.95
164.18
164.65
164.65
-1.68%
252,218
0.89
Feb 18, 2026
164.32
168.94
164.32
167.47
167.47
+1.47%
183,904
0.63
Feb 17, 2026
163.30
166.53
162.26
165.05
165.05
+1.77%
238,898
0.82
Feb 16, 2026
158.36
162.61
157.19
162.18
162.18
0.00%
0
0.00
Feb 13, 2026
158.36
162.61
157.19
162.18
162.18
+2.52%
220,180
0.74
Feb 12, 2026
164.41
165.50
153.82
158.20
158.20
-2.81%
340,042
1.16
Feb 11, 2026
162.52
164.97
158.23
162.77
162.77
+0.53%
182,221
0.62
Feb 10, 2026
161.40
162.79
160.06
160.66
160.66
-0.77%
203,793
0.68
Feb 09, 2026
162.15
163.06
161.22
161.91
161.91
-0.63%
176,772
0.58
Feb 06, 2026
160.07
163.78
159.77
162.94
162.94
+1.96%
245,340
0.81
Feb 05, 2026
161.90
162.67
158.23
159.81
159.81
-1.70%
352,148
1.16
Feb 04, 2026
166.72
169.20
161.84
162.93
162.57
-1.41%
388,731
1.27
Feb 03, 2026
166.06
169.09
162.40
165.26
164.89
-0.28%
293,669
0.95
Feb 02, 2026
160.17
165.92
159.90
165.72
165.35
+3.38%
373,983
1.18
Jan 30, 2026
160.17
161.73
158.94
160.30
159.95
-0.60%
319,199
1.01
Jan 29, 2026
158.98
161.27
157.44
161.27
160.91
+1.45%
218,334
0.68
Jan 28, 2026
159.47
161.76
158.62
158.96
158.61
+0.03%
247,362
0.76
Rows: