Home

Matson, Inc. Common Stock (MATX)

132.21
+1.05 (0.80%)
NYSE · Last Trade: Apr 3rd, 1:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025129.71132.75129.71132.21174,968132.21
4/01/2025128.17131.49128.12131.16286,187131.16
3/31/2025125.79129.24124.00128.17459,520128.17
3/28/2025129.95130.38126.73127.06215,935127.06
3/27/2025132.69132.69129.90130.62252,878130.62
3/26/2025132.30133.95132.30132.90162,467132.90
3/25/2025132.23133.06130.92132.17226,834132.17
3/24/2025131.05133.19130.90132.32303,616132.32
3/21/2025128.10129.47126.91129.232,371,373129.23
3/20/2025126.93130.42126.50129.77330,228129.77
3/19/2025127.65128.47125.72128.40338,409128.40
3/18/2025129.39129.50125.55127.17321,127127.17
3/17/2025128.24129.26125.09128.91407,279128.91
3/14/2025130.55130.55128.14130.10238,888130.10
3/13/2025132.42132.42128.24129.44246,016129.44
3/12/2025131.30133.47130.60132.01368,205132.01
3/11/2025129.80132.81129.01131.12278,099131.12
3/10/2025132.15133.57128.45129.35317,100129.35
3/07/2025132.86134.74132.17133.43383,471133.43
3/06/2025136.18138.26132.93133.24425,390133.24
3/05/2025135.91138.38134.95137.57435,993137.57
3/04/2025137.02137.90134.08135.38305,635135.38
3/03/2025143.52145.00139.35140.14279,748140.14
2/28/2025143.73145.17140.73144.07291,115144.07
2/27/2025143.23144.76140.41140.79418,664140.79
2/26/2025148.17154.23143.02143.76481,693143.76
2/25/2025142.65144.26139.87141.37512,579141.37
2/24/2025142.97146.15142.79143.31420,084143.31
2/21/2025144.02144.02139.38142.90397,843142.90
2/20/2025142.77146.21140.40142.82470,118142.82
2/19/2025146.89146.89143.26143.58382,133143.58
2/18/2025146.50150.58145.71149.06365,536149.06
2/14/2025142.52146.87142.44146.32331,941146.32
2/13/2025141.14142.44140.18141.84169,168141.84
2/12/2025139.68142.39138.24141.38252,168141.38
2/11/2025139.52146.87139.31142.07521,177142.07
2/10/2025137.00140.35136.50139.17242,517139.17
2/07/2025135.85137.11135.03136.20240,822136.20
2/06/2025136.00136.76134.94136.20295,745136.20
2/05/2025135.47136.50134.75135.83233,175135.49
2/04/2025136.74138.45134.57135.35257,689135.01
2/03/2025139.11139.11136.08136.38287,880136.04
1/31/2025141.63143.09140.64141.85275,596141.50
1/30/2025140.58142.84139.96141.34225,506140.99
1/29/2025138.19140.24138.19139.80194,366139.45
1/28/2025139.03139.51137.41137.59154,605137.25
1/27/2025136.29138.93136.29138.47238,213138.12
1/24/2025138.07138.07135.39136.32244,429135.98
1/23/2025138.69139.60137.31138.57159,610138.22
1/22/2025137.89139.14136.78138.00210,453137.66
1/21/2025138.14139.65136.41138.49267,677138.14
1/17/2025141.55141.55137.35137.62266,513137.28
1/16/2025142.53143.16140.63141.27196,360140.92
1/15/2025144.50144.71140.59141.91233,947141.56
1/14/2025140.65142.71140.26142.41339,921142.05
1/13/2025135.11139.33135.11139.21168,117138.86
1/10/2025137.33137.63134.34136.59272,646136.25
1/08/2025137.10139.34136.39139.21135,573138.86
1/07/2025139.17139.42136.65138.44244,362138.09
1/06/2025140.28143.47138.35138.67206,847138.32
1/03/2025137.66140.56136.12140.11231,470139.76