NYSE : MATX
Matson, Inc. — Price history
Industrials · Marine Shipping · United States
Last price 223.85 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 6.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Matson, Inc. (MATX) closed at 221.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 225 | 225.92 | 220.38 | 221.04 | 302,853 | -1.26% |
| 2026-10-30 | 222.68 | 227.21 | 221.39 | 223.85 | 297,662 | -1.38% |
| 2026-10-29 | 231.32 | 231.32 | 223.58 | 226.99 | 442,676 | -0.83% |
| 2026-10-28 | 232.65 | 234.79 | 226.57 | 228.9 | 237,162 | -1.23% |
| 2026-10-27 | 229.21 | 233.08 | 229.21 | 231.74 | 195,846 | +1.26% |
| 2026-10-26 | 231.57 | 233.945 | 228 | 228.85 | 248,052 | +0.09% |
| 2026-10-23 | 227 | 229.54 | 224.77 | 228.64 | 326,668 | +0.51% |
| 2026-10-22 | 234.3 | 236.5 | 226.94 | 227.48 | 228,863 | -3.23% |
| 2026-10-21 | 239.19 | 240.79 | 233.54 | 235.07 | 186,226 | -0.93% |
| 2026-10-20 | 232.02 | 240.395 | 231.78 | 237.27 | 306,598 | +2.37% |
| 2026-10-19 | 235.38 | 237.94 | 231.2 | 231.78 | 209,546 | -1.37% |
| 2026-10-16 | 240 | 240.75 | 231.14 | 234.99 | 266,026 | -0.79% |
| 2026-10-15 | 233.31 | 237.758 | 230.23 | 236.86 | 422,531 | +0.55% |
| 2026-10-14 | 234.14 | 236.58 | 230.45 | 235.57 | 295,771 | +0.15% |
| 2026-10-13 | 231.16 | 236.24 | 230.585 | 235.22 | 327,665 | +3.31% |
| 2026-10-12 | 227.12 | 230.37 | 227.01 | 227.68 | 174,106 | +0.89% |
| 2026-10-09 | 227.83 | 228.06 | 224.815 | 225.67 | 194,841 | -0.93% |
| 2026-10-08 | 223.25 | 228.1 | 223.085 | 227.79 | 255,085 | +2.18% |
| 2026-10-07 | 223.22 | 225.21 | 222.15 | 222.92 | 233,715 | -0.83% |
| 2026-10-06 | 231 | 231 | 220.62 | 224.78 | 279,659 | -2.55% |
| 2026-10-05 | 231.11 | 232.43 | 224.29 | 230.66 | 273,734 | -0.19% |
| 2026-10-02 | 227.46 | 233.655 | 227.46 | 231.11 | 211,290 | +2.49% |
| 2026-10-01 | 219.92 | 227.49 | 219.75 | 225.5 | 246,891 | +2.67% |
| 2026-09-30 | 226.37 | 227.055 | 219.2 | 219.64 | 351,386 | -3.00% |
| 2026-09-29 | 222.09 | 228.59 | 218.71 | 226.43 | 352,379 | +1.33% |
| 2026-09-28 | 220.49 | 226.764 | 218.1 | 223.45 | 235,172 | -0.54% |
| 2026-09-25 | 224.5 | 225.91 | 222.76 | 224.66 | 265,907 | -0.07% |
| 2026-09-24 | 221.91 | 229.2 | 221.91 | 224.82 | 347,036 | +1.31% |
| 2026-09-23 | 226.01 | 227.9 | 220.79 | 221.91 | 235,010 | -2.15% |
| 2026-09-22 | 234.13 | 236.4 | 224.28 | 226.78 | 359,591 | -3.38% |
| 2026-09-21 | 235.25 | 236.2 | 227.73 | 234.72 | 296,396 | +0.77% |
| 2026-09-18 | 235.59 | 235.99 | 229.77 | 232.92 | 675,407 | -0.78% |
| 2026-09-17 | 237.94 | 240.04 | 233.77 | 234.75 | 266,872 | -0.37% |
| 2026-09-16 | 236.82 | 239.3 | 231.18 | 235.62 | 368,191 | -1.25% |
| 2026-09-15 | 235.97 | 240.87 | 235.97 | 238.6 | 428,744 | +0.84% |
| 2026-09-14 | 228.97 | 237.42 | 228 | 236.62 | 371,175 | +2.80% |
| 2026-09-11 | 229.61 | 232.42 | 228.72 | 230.18 | 248,469 | +0.96% |
| 2026-09-10 | 226.46 | 228.45 | 223.828 | 227.99 | 258,842 | +0.50% |
| 2026-09-09 | 224.21 | 227.37 | 221.91 | 226.86 | 274,992 | +1.60% |
| 2026-09-08 | 226 | 226.2 | 221.38 | 223.29 | 187,293 | -1.02% |
| 2026-09-04 | 222.61 | 227.12 | 222.61 | 225.59 | 232,961 | +1.49% |
| 2026-09-03 | 219.63 | 223.53 | 217.65 | 222.27 | 280,384 | +1.86% |
| 2026-09-02 | 219.63 | 221.03 | 217.645 | 218.21 | 315,582 | -0.48% |
| 2026-09-01 | 223.96 | 225.12 | 218.42 | 219.26 | 250,054 | -2.47% |
| 2026-08-31 | 225 | 226.68 | 222.81 | 224.81 | 271,112 | +0.22% |
| 2026-08-28 | 225.4 | 225.8 | 222.544 | 224.31 | 214,761 | +1.01% |
| 2026-08-27 | 220.03 | 224.395 | 220.03 | 222.07 | 238,605 | +0.19% |
| 2026-08-26 | 221.84 | 224.34 | 220.42 | 221.65 | 138,155 | -0.53% |
| 2026-08-25 | 224.3 | 225.97 | 221.345 | 222.82 | 161,632 | +0.06% |
| 2026-08-24 | 224.36 | 226.208 | 220.62 | 222.68 | 428,970 | -0.05% |
| 2026-08-21 | 220.29 | 224.045 | 217.99 | 222.8 | 217,789 | +2.78% |
| 2026-08-20 | 217.06 | 221.73 | 215.708 | 216.77 | 192,084 | -0.68% |
| 2026-08-19 | 220.75 | 222.009 | 217.313 | 218.26 | 218,932 | -0.01% |
| 2026-08-18 | 219.9 | 223.5 | 217.98 | 218.28 | 130,588 | -0.76% |
| 2026-08-17 | 217.33 | 222.143 | 217.33 | 219.95 | 205,641 | +1.22% |
| 2026-08-14 | 214.18 | 220.07 | 214.18 | 217.3 | 176,747 | +1.66% |
| 2026-08-13 | 217 | 218.47 | 213.4 | 213.76 | 288,586 | -0.32% |
| 2026-08-12 | 204.92 | 215.84 | 204.5 | 214.45 | 240,256 | +4.91% |
| 2026-08-11 | 208.49 | 209.931 | 202.63 | 204.41 | 276,542 | -2.05% |
| 2026-08-10 | 206.5 | 209.78 | 206.5 | 208.68 | 258,994 | +0.92% |
| 2026-08-07 | 206.07 | 208.51 | 204.55 | 206.77 | 224,573 | +0.25% |
| 2026-08-06 | 203.97 | 208.66 | 201.61 | 206.26 | 284,668 | +0.55% |
| 2026-08-05 | 214.32 | 215.39 | 205.24 | 205.51 | 410,402 | -3.72% |
| 2026-08-04 | 228 | 228 | 210.05 | 213.44 | 774,952 | +2.89% |
| 2026-08-03 | 204.03 | 208.55 | 200.78 | 207.45 | 328,650 | +2.40% |
| 2026-07-31 | 205.01 | 205.01 | 201.68 | 202.59 | 183,564 | -0.52% |
| 2026-07-30 | 204.06 | 204.255 | 199.38 | 203.65 | 170,313 | +0.90% |
| 2026-07-29 | 202.57 | 204.33 | 198.14 | 201.84 | 417,185 | -0.62% |
| 2026-07-28 | 203.3 | 204.41 | 201.3 | 203.1 | 271,258 | -1.14% |
| 2026-07-27 | 209.67 | 210.99 | 203.28 | 205.45 | 264,185 | -2.43% |
| 2026-07-24 | 214.38 | 214.58 | 210.4 | 210.57 | 168,834 | -1.41% |
| 2026-07-23 | 215 | 216.054 | 193.5 | 213.59 | 466,465 | -1.07% |
| 2026-07-22 | 217.23 | 218.9 | 215.73 | 215.9 | 253,742 | -1.50% |
| 2026-07-21 | 220.54 | 223.995 | 218.24 | 219.19 | 421,863 | +0.36% |
| 2026-07-20 | 222.19 | 223.78 | 217.49 | 218.41 | 262,689 | -1.70% |
| 2026-07-17 | 218.66 | 223.345 | 217.335 | 222.18 | 348,581 | -0.61% |
| 2026-07-16 | 215 | 230.74 | 214.31 | 223.55 | 556,446 | +7.01% |
| 2026-07-15 | 209.89 | 213.62 | 208.475 | 208.9 | 316,684 | -0.97% |
| 2026-07-14 | 209.02 | 211.52 | 206.15 | 210.95 | 247,660 | +2.83% |
| 2026-07-13 | 206.79 | 209.53 | 202.03 | 205.15 | 179,014 | +0.19% |
| 2026-07-10 | 204.64 | 206.88 | 203.665 | 204.77 | 191,457 | -0.61% |
| 2026-07-09 | 205.73 | 206.92 | 202.78 | 206.03 | 343,035 | +0.63% |
| 2026-07-08 | 198.23 | 204.9 | 198.23 | 204.73 | 394,829 | +3.12% |
| 2026-07-07 | 204.36 | 205.33 | 196.665 | 198.53 | 376,215 | -2.93% |
| 2026-07-06 | 204.32 | 206.08 | 200.44 | 204.53 | 278,034 | +0.49% |
| 2026-07-02 | 204.48 | 205.04 | 197.73 | 203.53 | 472,973 | -0.19% |
| 2026-07-01 | 192.23 | 207.88 | 191.89 | 203.92 | 533,036 | +6.08% |
| 2026-06-30 | 194.81 | 196.2 | 189.48 | 192.23 | 245,453 | -1.16% |
| 2026-06-29 | 193.68 | 195.57 | 191.095 | 194.49 | 385,023 | +0.00% |
| 2026-06-26 | 196.77 | 197.375 | 193.66 | 194.49 | 607,287 | -0.96% |
| 2026-06-25 | 197.24 | 198.7 | 194.08 | 196.37 | 217,468 | +0.40% |
| 2026-06-24 | 196 | 198.49 | 193.74 | 195.59 | 371,115 | -0.09% |
| 2026-06-23 | 195.95 | 198.28 | 194.72 | 195.76 | 261,909 | -0.54% |
| 2026-06-22 | 193.91 | 198.99 | 193.91 | 196.83 | 276,854 | +2.92% |
| 2026-06-18 | 191.32 | 195.64 | 189.71 | 191.24 | 569,570 | -1.20% |
| 2026-06-17 | 196.05 | 196.893 | 192.02 | 193.57 | 265,533 | -1.24% |
| 2026-06-16 | 197.01 | 200.28 | 195.465 | 196.01 | 243,481 | +0.43% |
| 2026-06-15 | 202.07 | 202.1 | 194.925 | 195.18 | 310,089 | -3.35% |
| 2026-06-12 | 201.02 | 203.08 | 198.95 | 201.94 | 227,343 | +1.49% |
| 2026-06-11 | 196.17 | 200.848 | 191.449 | 198.98 | 268,501 | +2.87% |
| 2026-06-10 | 192.42 | 195.05 | 190.16 | 193.43 | 236,554 | -0.41% |
| 2026-06-09 | 195.1 | 197.625 | 191.5 | 194.23 | 331,625 | +1.05% |
| 2026-06-08 | 187.94 | 192.62 | 186.045 | 192.22 | 259,185 | +2.62% |
| 2026-06-05 | 185.52 | 192.53 | 183.61 | 187.32 | 262,797 | +0.02% |
| 2026-06-04 | 187.2 | 192 | 186.02 | 187.29 | 269,272 | +0.80% |
| 2026-06-03 | 185.34 | 188.33 | 185.04 | 185.81 | 203,098 | -0.67% |
| 2026-06-02 | 187.47 | 189.99 | 186.485 | 187.06 | 225,550 | -0.56% |
| 2026-06-01 | 179.87 | 188.5 | 179.58 | 188.11 | 235,860 | +3.76% |
| 2026-05-29 | 179.21 | 181.88 | 179.21 | 181.3 | 187,677 | +0.36% |
| 2026-05-28 | 183.19 | 185.01 | 179.35 | 180.65 | 132,954 | -1.96% |
| 2026-05-27 | 185.82 | 186.26 | 183.2 | 184.26 | 169,073 | -0.15% |
| 2026-05-26 | 182.24 | 187 | 182.24 | 184.53 | 177,683 | +1.48% |
| 2026-05-22 | 182.62 | 182.625 | 177.05 | 181.84 | 203,702 | -0.50% |
| 2026-05-21 | 187.17 | 190 | 182.29 | 182.75 | 329,796 | -3.11% |
| 2026-05-20 | 181.35 | 188.63 | 180.075 | 188.62 | 272,823 | +4.75% |
| 2026-05-19 | 182.13 | 183.4 | 177.33 | 180.06 | 230,609 | -2.27% |
| 2026-05-18 | 180.38 | 185.46 | 179.25 | 184.25 | 267,029 | +2.43% |
| 2026-05-15 | 181 | 182.595 | 178.61 | 179.88 | 180,847 | -1.30% |
| 2026-05-14 | 182.24 | 182.89 | 178.71 | 182.25 | 174,783 | +0.29% |
| 2026-05-13 | 177.38 | 183.25 | 177.38 | 181.72 | 188,433 | +1.51% |