Matson Inc (MATX) Historical Stock Data
117.62 ↑3.68 (3.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MATX is down -0.21% a day on average. There have been 16 days where Matson Inc closed green and 14 days where MATX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 119.21 | 117.62 | ↓$1.59 (-1.33%) | 114.78 | 119.21 | 1.13M |
| 2025-05-12 | 110.25 | 113.94 | ↑$3.69 (3.35%) | 109.89 | 118.33 | 1.68M |
| 2025-05-09 | 98.81 | 96.21 | ↓$2.60 (-2.63%) | 95.26 | 99.84 | 606.61K |
| 2025-05-08 | 96.74 | 99.26 | ↑$2.52 (2.60%) | 93.76 | 99.91 | 0.94M |
| 2025-05-07 | 95.52 | 94.48 | ↓$1.04 (-1.09%) | 91.75 | 97.15 | 1.22M |
| 2025-05-06 | 99.06 | 93.11 | ↓$5.95 (-6.01%) | 93.06 | 103.89 | 1.44M |
| 2025-05-05 | 111.56 | 110.07 | ↓$1.49 (-1.34%) | 109.82 | 112.33 | 511.97K |
| 2025-05-02 | 111.87 | 113.14 | ↑$1.27 (1.14%) | 111.50 | 115.09 | 420.75K |
| 2025-05-01 | 108.52 | 110.17 | ↑$1.65 (1.52%) | 107.02 | 111.21 | 518.24K |
| 2025-04-30 | 107.03 | 109.09 | ↑$2.06 (1.92%) | 105.69 | 109.55 | 624.53K |
| 2025-04-29 | 107.21 | 108.97 | ↑$1.76 (1.64%) | 107.02 | 110.43 | 620.56K |
| 2025-04-28 | 102.90 | 106.62 | ↑$3.72 (3.62%) | 102.90 | 106.90 | 681.69K |
| 2025-04-25 | 102.61 | 102.38 | ↓$0.23 (-0.22%) | 101.03 | 103.98 | 393.86K |
| 2025-04-24 | 101.41 | 103.55 | ↑$2.14 (2.11%) | 100.41 | 103.80 | 325.45K |
| 2025-04-23 | 100.37 | 101.17 | ↑$0.80 (0.80%) | 99.66 | 104.34 | 625.95K |
| 2025-04-22 | 95.28 | 96.27 | ↑$0.99 (1.04%) | 94.10 | 96.99 | 383.92K |
| 2025-04-21 | 97.52 | 94.50 | ↓$3.02 (-3.10%) | 92.90 | 97.52 | 392.75K |
| 2025-04-17 | 98.38 | 98.32 | ↓$0.06 (-0.06%) | 97.93 | 99.90 | 394.85K |
| 2025-04-16 | 99.44 | 97.92 | ↓$1.52 (-1.53%) | 96.72 | 100.10 | 515.68K |
| 2025-04-15 | 102.36 | 100.61 | ↓$1.75 (-1.71%) | 99.81 | 103.67 | 509.45K |
| 2025-04-14 | 105.00 | 102.54 | ↓$2.46 (-2.34%) | 101.14 | 105.00 | 320.43K |
| 2025-04-11 | 101.67 | 102.41 | ↑$0.74 (0.73%) | 98.84 | 104.49 | 741.63K |
| 2025-04-10 | 104.76 | 101.93 | ↓$2.83 (-2.70%) | 100.47 | 105.43 | 600.15K |
| 2025-04-09 | 101.52 | 107.86 | ↑$6.34 (6.25%) | 98.98 | 109.75 | 1.07M |
| 2025-04-08 | 112.24 | 102.88 | ↓$9.36 (-8.34%) | 101.78 | 113.69 | 704.34K |
| 2025-04-07 | 108.00 | 109.04 | ↑$1.04 (0.96%) | 106.68 | 115.67 | 668.96K |
| 2025-04-04 | 109.96 | 112.16 | ↑$2.20 (2.00%) | 107.29 | 113.17 | 433.11K |
| 2025-04-03 | 124.92 | 115.20 | ↓$9.72 (-7.78%) | 115.00 | 128.02 | 378.09K |
| 2025-04-02 | 129.71 | 132.21 | ↑$2.50 (1.93%) | 129.71 | 132.75 | 174.97K |
| 2025-04-01 | 128.17 | 131.16 | ↑$2.99 (2.33%) | 128.12 | 131.49 | 286.19K |
Create an account or log in to view more rows.
$MATX Bears go home!
$MATX 5 minute looks sexy
$MATX ugh oh
we heatin back up
$MATX the FOMO will be epic
$MATX Buy the dip
$MATX Take it Bears !
$MATX I warned everyone this company sucks
$MATX wtf is that dump
$MATX Pamp it higher...
$MATX no pain no gain