Matson Inc. (MATX)
140.52
-3.55 (-2.46%)
At close: Mar 03, 2025, 3:59 PM
140.14
-0.27%
After-hours: Mar 03, 2025, 04:10 PM EST
MATX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 143.52 | 145.00 | 139.35 | 140.14 | -3.93 | -2.73% | 279,736 |
| Feb 28, 2025 | 143.73 | 145.17 | 140.73 | 144.07 | 3.28 | 2.33% | 291,115 |
| Feb 27, 2025 | 143.23 | 144.76 | 140.41 | 140.79 | -2.97 | -2.07% | 418,700 |
| Feb 26, 2025 | 148.17 | 154.23 | 143.02 | 143.76 | 2.39 | 1.69% | 481,700 |
| Feb 25, 2025 | 142.65 | 144.26 | 139.87 | 141.37 | -1.94 | -1.35% | 512,600 |
| Feb 24, 2025 | 142.97 | 146.15 | 142.79 | 143.31 | 0.41 | 0.29% | 420,120 |
| Feb 21, 2025 | 144.02 | 144.02 | 139.38 | 142.90 | 0.08 | 0.06% | 397,843 |
| Feb 20, 2025 | 142.77 | 146.21 | 140.40 | 142.82 | -0.76 | -0.53% | 470,118 |
| Feb 19, 2025 | 146.89 | 146.89 | 143.26 | 143.58 | -5.48 | -3.68% | 382,133 |
| Feb 18, 2025 | 146.50 | 150.58 | 145.71 | 149.06 | 2.74 | 1.87% | 365,536 |
| Feb 14, 2025 | 142.52 | 146.87 | 142.44 | 146.32 | 4.48 | 3.16% | 331,941 |
| Feb 13, 2025 | 141.14 | 142.44 | 140.18 | 141.84 | 0.46 | 0.33% | 169,200 |
| Feb 12, 2025 | 139.68 | 142.39 | 138.24 | 141.38 | -0.69 | -0.49% | 252,200 |
| Feb 11, 2025 | 139.52 | 146.87 | 139.32 | 142.07 | 2.90 | 2.08% | 521,200 |
| Feb 10, 2025 | 137.00 | 140.35 | 136.50 | 139.17 | 2.97 | 2.18% | 242,517 |
| Feb 7, 2025 | 135.85 | 137.11 | 135.03 | 136.20 | 0.00 | 0.00% | 240,822 |
| Feb 6, 2025 | 136.00 | 136.76 | 134.94 | 136.20 | 0.37 | 0.27% | 295,845 |
| Feb 5, 2025 | 135.47 | 136.51 | 134.75 | 135.83 | 0.48 | 0.35% | 233,219 |
| Feb 4, 2025 | 136.74 | 138.45 | 134.57 | 135.35 | -1.03 | -0.76% | 257,700 |
| Feb 3, 2025 | 139.11 | 139.11 | 136.08 | 136.38 | -5.47 | -3.86% | 288,042 |
| Jan 31, 2025 | 141.63 | 143.10 | 140.64 | 141.85 | 0.51 | 0.36% | 275,600 |
| Jan 30, 2025 | 140.58 | 142.84 | 139.96 | 141.34 | 1.54 | 1.10% | 225,507 |
| Jan 29, 2025 | 138.19 | 140.24 | 138.19 | 139.80 | 2.21 | 1.61% | 194,400 |
| Jan 28, 2025 | 139.03 | 139.51 | 137.41 | 137.59 | -0.88 | -0.64% | 154,605 |
| Jan 27, 2025 | 136.29 | 138.93 | 136.29 | 138.47 | 2.15 | 1.58% | 238,213 |
| Jan 24, 2025 | 138.07 | 138.07 | 135.39 | 136.32 | -2.25 | -1.62% | 244,429 |
| Jan 23, 2025 | 138.69 | 139.60 | 137.31 | 138.57 | 0.57 | 0.41% | 159,610 |
| Jan 22, 2025 | 137.89 | 139.14 | 136.79 | 138.00 | -0.49 | -0.35% | 210,500 |
| Jan 21, 2025 | 138.14 | 139.65 | 136.42 | 138.49 | 0.87 | 0.63% | 267,700 |
| Jan 17, 2025 | 141.55 | 141.55 | 137.35 | 137.62 | -3.65 | -2.58% | 266,513 |
| Jan 16, 2025 | 142.53 | 143.16 | 140.63 | 141.27 | -0.64 | -0.45% | 196,400 |
| Jan 15, 2025 | 144.50 | 144.71 | 140.59 | 141.91 | -0.50 | -0.35% | 233,947 |
| Jan 14, 2025 | 140.65 | 142.71 | 140.26 | 142.41 | 3.20 | 2.30% | 339,922 |
| Jan 13, 2025 | 135.11 | 139.33 | 135.11 | 139.21 | 2.62 | 1.92% | 168,117 |
| Jan 10, 2025 | 137.33 | 137.63 | 134.34 | 136.59 | -2.62 | -1.88% | 272,646 |
| Jan 8, 2025 | 137.10 | 139.34 | 136.39 | 139.21 | 0.77 | 0.56% | 135,600 |
| Jan 7, 2025 | 139.17 | 139.42 | 136.65 | 138.44 | -0.23 | -0.17% | 244,400 |
| Jan 6, 2025 | 140.28 | 143.47 | 138.35 | 138.67 | -1.44 | -1.03% | 206,847 |
| Jan 3, 2025 | 137.66 | 140.57 | 136.12 | 140.11 | 2.29 | 1.66% | 231,500 |
| Jan 2, 2025 | 137.73 | 138.77 | 135.54 | 137.82 | 2.98 | 2.21% | 227,100 |
| Dec 31, 2024 | 135.67 | 136.97 | 134.45 | 134.84 | -0.73 | -0.54% | 188,241 |
| Dec 30, 2024 | 136.04 | 136.69 | 134.14 | 135.57 | -0.97 | -0.71% | 124,207 |
| Dec 27, 2024 | 137.39 | 138.58 | 135.27 | 136.54 | -2.10 | -1.51% | 114,543 |
| Dec 26, 2024 | 138.56 | 139.17 | 137.25 | 138.64 | -0.64 | -0.46% | 93,900 |
| Dec 24, 2024 | 138.21 | 139.28 | 137.19 | 139.28 | 0.74 | 0.53% | 77,006 |
| Dec 23, 2024 | 136.10 | 139.50 | 134.77 | 138.54 | 1.65 | 1.21% | 171,800 |
| Dec 20, 2024 | 135.65 | 138.39 | 135.65 | 136.89 | 0.16 | 0.12% | 1,200,700 |
| Dec 19, 2024 | 139.94 | 140.85 | 136.33 | 136.73 | -1.46 | -1.06% | 199,700 |
| Dec 18, 2024 | 143.69 | 144.53 | 137.65 | 138.19 | -5.39 | -3.75% | 187,404 |
| Dec 17, 2024 | 145.25 | 145.80 | 142.83 | 143.58 | -2.05 | -1.41% | 314,500 |