Matson Inc.

112.34
-2.86 (-2.48%)
At close: Apr 04, 2025, 3:59 PM
112.16
-0.16%
After-hours: Apr 04, 2025, 05:29 PM EDT

Matson Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 109.96 113.17 107.29 112.20 -3.00 -2.60% 432,747
Apr 3, 2025 124.92 128.02 115.00 115.20 -17.01 -12.87% 378,100
Apr 2, 2025 129.71 132.75 129.71 132.21 1.05 0.80% 175,000
Apr 1, 2025 128.17 131.49 128.12 131.16 2.99 2.33% 286,200
Mar 31, 2025 125.79 129.24 124.00 128.17 1.11 0.87% 459,521
Mar 28, 2025 129.95 130.38 126.73 127.06 -3.56 -2.73% 215,935
Mar 27, 2025 132.69 132.69 129.90 130.62 -2.28 -1.72% 252,900
Mar 26, 2025 132.30 133.95 132.30 132.90 0.73 0.55% 162,500
Mar 25, 2025 132.23 133.06 130.92 132.17 -0.15 -0.11% 226,834
Mar 24, 2025 131.05 133.19 130.90 132.32 3.09 2.39% 303,616
Mar 21, 2025 128.10 129.47 126.91 129.23 -0.54 -0.42% 2,371,400
Mar 20, 2025 126.93 130.42 126.50 129.77 1.37 1.07% 330,228
Mar 19, 2025 127.65 128.47 125.72 128.40 1.23 0.97% 338,410
Mar 18, 2025 129.39 129.50 125.55 127.17 -1.74 -1.35% 321,127
Mar 17, 2025 128.24 129.26 125.09 128.91 -1.19 -0.91% 407,300
Mar 14, 2025 130.55 130.55 128.14 130.10 0.66 0.51% 238,900
Mar 13, 2025 132.42 132.42 128.24 129.44 -2.57 -1.95% 246,022
Mar 12, 2025 131.30 133.47 130.60 132.01 0.89 0.68% 368,205
Mar 11, 2025 129.80 132.81 129.01 131.12 1.77 1.37% 278,100
Mar 10, 2025 132.15 133.57 128.45 129.35 -4.08 -3.06% 317,100
Mar 7, 2025 132.86 134.74 132.17 133.43 0.19 0.14% 383,500
Mar 6, 2025 136.18 138.26 132.93 133.24 -4.33 -3.15% 425,400
Mar 5, 2025 135.91 138.38 134.95 137.57 2.19 1.62% 436,000
Mar 4, 2025 137.02 137.90 134.08 135.38 -4.76 -3.40% 305,635
Mar 3, 2025 143.52 145.00 139.35 140.14 -3.93 -2.73% 279,748
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