Matson Inc. (MATX)
NYSE: MATX
· Real-Time Price · USD
105.62
1.23 (1.18%)
At close: Sep 05, 2025, 3:59 PM
105.55
-0.07%
After-hours: Sep 05, 2025, 06:09 PM EDT
MATX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 104.01 | 106.00 | 104.01 | 105.56 | 105.56 | 1.12% | 259,289 |
| Sep 4, 2025 | 102.80 | 104.48 | 101.97 | 104.39 | 104.39 | 2.28% | 324,200 |
| Sep 3, 2025 | 102.28 | 102.81 | 100.28 | 102.06 | 102.06 | -0.22% | 353,900 |
| Sep 2, 2025 | 102.00 | 103.13 | 101.58 | 102.28 | 102.28 | -1.70% | 387,000 |
| Aug 29, 2025 | 105.34 | 105.74 | 103.81 | 104.05 | 104.05 | -1.33% | 347,500 |
| Aug 28, 2025 | 107.51 | 107.51 | 103.46 | 105.45 | 105.45 | 0.13% | 256,244 |
| Aug 27, 2025 | 104.36 | 105.70 | 103.97 | 105.31 | 105.31 | 0.53% | 196,200 |
| Aug 26, 2025 | 103.99 | 105.14 | 103.20 | 104.76 | 104.76 | 0.75% | 228,513 |
| Aug 25, 2025 | 106.00 | 106.00 | 103.89 | 103.98 | 103.98 | -2.19% | 215,800 |
| Aug 22, 2025 | 103.70 | 107.17 | 103.04 | 106.31 | 106.31 | 3.28% | 431,100 |
| Aug 21, 2025 | 100.75 | 103.02 | 100.51 | 102.93 | 102.93 | 1.24% | 376,840 |
| Aug 20, 2025 | 105.28 | 105.28 | 101.47 | 101.67 | 101.67 | -3.67% | 531,424 |
| Aug 19, 2025 | 105.14 | 108.29 | 104.69 | 105.54 | 105.54 | 0.34% | 251,631 |
| Aug 18, 2025 | 104.59 | 105.95 | 104.50 | 105.18 | 105.18 | 0.19% | 283,900 |
| Aug 15, 2025 | 105.30 | 105.50 | 103.86 | 104.98 | 104.98 | 0.32% | 318,907 |
| Aug 14, 2025 | 108.61 | 108.61 | 104.19 | 104.65 | 104.65 | -4.79% | 395,232 |
| 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 |