Matson Inc. (MATX)
NYSE: MATX
· Real-Time Price · USD
102.79
-0.34 (-0.33%)
At close: Sep 26, 2025, 3:59 PM
102.78
-0.01%
After-hours: Sep 26, 2025, 05:52 PM EDT
MATX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.06 | 104.10 | 102.53 | 102.78 | 102.78 | -0.34% | 166,829 |
| Sep 25, 2025 | 103.84 | 104.01 | 102.01 | 103.13 | 103.13 | -0.91% | 192,647 |
| Sep 24, 2025 | 105.38 | 105.93 | 103.83 | 104.08 | 104.08 | -1.14% | 208,655 |
| Sep 23, 2025 | 104.78 | 105.92 | 104.46 | 105.28 | 105.28 | 0.54% | 210,600 |
| Sep 22, 2025 | 103.68 | 105.35 | 103.19 | 104.71 | 104.71 | 0.92% | 279,800 |
| Sep 19, 2025 | 106.63 | 106.88 | 103.44 | 103.76 | 103.76 | -3.50% | 1,182,200 |
| Sep 18, 2025 | 106.91 | 108.34 | 105.80 | 107.52 | 107.52 | 1.33% | 379,700 |
| Sep 17, 2025 | 105.82 | 109.70 | 105.62 | 106.11 | 106.11 | 0.64% | 394,937 |
| Sep 16, 2025 | 105.80 | 105.80 | 104.01 | 105.43 | 105.43 | 0.30% | 284,600 |
| Sep 15, 2025 | 104.47 | 105.56 | 104.11 | 105.11 | 105.11 | 1.71% | 279,361 |
| Sep 12, 2025 | 105.38 | 105.83 | 103.22 | 103.34 | 103.34 | -2.43% | 226,200 |
| Sep 11, 2025 | 103.32 | 106.46 | 103.32 | 105.91 | 105.91 | 2.79% | 260,934 |
| Sep 10, 2025 | 102.71 | 104.12 | 101.54 | 103.04 | 103.04 | -0.34% | 254,802 |
| Sep 9, 2025 | 104.58 | 104.70 | 103.23 | 103.39 | 103.39 | -1.21% | 244,300 |
| Sep 8, 2025 | 105.83 | 105.83 | 103.23 | 104.66 | 104.66 | -0.85% | 294,904 |
| Sep 5, 2025 | 104.01 | 106.00 | 104.01 | 105.56 | 105.56 | 1.12% | 277,114 |
| 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 |