Matson Inc. (MATX)
NYSE: MATX
· Real-Time Price · USD
104.35
-0.30 (-0.29%)
At close: Aug 15, 2025, 2:16 PM
MATX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 108.61 | 108.61 | 104.19 | 104.65 | 104.65 | -4.79% | 383,489 |
| Aug 13, 2025 | 108.40 | 110.09 | 108.28 | 109.91 | 109.91 | 1.72% | 297,100 |
| Aug 12, 2025 | 105.12 | 108.43 | 104.37 | 108.05 | 108.05 | 4.28% | 340,602 |
| Aug 11, 2025 | 107.11 | 108.18 | 103.23 | 103.62 | 103.62 | -3.56% | 456,315 |
| Aug 8, 2025 | 110.27 | 110.65 | 107.30 | 107.44 | 107.44 | -2.39% | 413,308 |
| Aug 7, 2025 | 113.28 | 114.00 | 109.76 | 110.07 | 110.07 | -3.30% | 238,651 |
| Aug 6, 2025 | 111.79 | 114.24 | 111.73 | 113.83 | 113.47 | 1.98% | 398,920 |
| Aug 5, 2025 | 108.68 | 111.62 | 108.68 | 111.62 | 111.27 | 2.76% | 334,363 |
| Aug 4, 2025 | 107.91 | 110.77 | 107.90 | 108.62 | 108.28 | 0.48% | 393,204 |
| Aug 1, 2025 | 114.49 | 114.49 | 105.99 | 108.10 | 107.76 | 1.24% | 1,005,300 |
| Jul 31, 2025 | 105.51 | 107.69 | 105.51 | 106.78 | 106.44 | 0.26% | 561,734 |
| Jul 30, 2025 | 107.62 | 108.00 | 105.61 | 106.50 | 106.16 | -0.87% | 422,719 |
| Jul 29, 2025 | 107.96 | 108.64 | 107.43 | 107.44 | 107.10 | -0.44% | 320,900 |
| Jul 28, 2025 | 109.88 | 109.94 | 107.44 | 107.92 | 107.58 | -1.36% | 280,404 |
| Jul 25, 2025 | 109.39 | 109.86 | 108.38 | 109.41 | 109.06 | 0.57% | 268,307 |
| Jul 24, 2025 | 108.59 | 109.57 | 107.88 | 108.79 | 108.45 | -0.14% | 260,433 |
| Jul 23, 2025 | 107.28 | 109.86 | 107.00 | 108.94 | 108.60 | 3.13% | 318,800 |
| Jul 22, 2025 | 105.27 | 107.15 | 104.44 | 105.63 | 105.30 | 1.08% | 497,300 |
| Jul 21, 2025 | 105.10 | 105.99 | 104.05 | 104.50 | 104.17 | 0.08% | 402,100 |
| Jul 18, 2025 | 109.02 | 109.29 | 103.40 | 104.42 | 104.09 | -6.45% | 540,414 |