Matson Inc (MATX) Historical Stock Data
142.41 ↑3.20 (2.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MATX is down -0.30% a day on average. There have been 15 days where Matson Inc closed green and 15 days where MATX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 140.65 | 142.41 | ↑$1.76 (1.25%) | 140.26 | 142.71 | 339.92K |
| 2025-01-13 | 135.11 | 139.21 | ↑$4.10 (3.03%) | 135.11 | 139.33 | 168.12K |
| 2025-01-10 | 137.33 | 136.59 | ↓$0.74 (-0.54%) | 134.34 | 137.63 | 272.65K |
| 2025-01-08 | 137.10 | 139.21 | ↑$2.11 (1.54%) | 136.39 | 139.34 | 135.57K |
| 2025-01-07 | 139.17 | 138.44 | ↓$0.73 (-0.52%) | 136.65 | 139.42 | 244.36K |
| 2025-01-06 | 140.28 | 138.67 | ↓$1.61 (-1.15%) | 138.35 | 143.47 | 206.85K |
| 2025-01-03 | 137.66 | 140.11 | ↑$2.45 (1.78%) | 136.12 | 140.57 | 231.47K |
| 2025-01-02 | 137.73 | 137.82 | ↑$0.09 (0.07%) | 135.54 | 138.77 | 227.06K |
| 2024-12-31 | 135.67 | 134.84 | ↓$0.83 (-0.61%) | 134.45 | 136.97 | 188.24K |
| 2024-12-30 | 136.04 | 135.57 | ↓$0.47 (-0.35%) | 134.14 | 136.69 | 124.21K |
| 2024-12-27 | 137.39 | 136.54 | ↓$0.85 (-0.62%) | 135.27 | 138.58 | 114.54K |
| 2024-12-26 | 138.56 | 138.64 | ↑$0.08 (0.06%) | 137.25 | 139.17 | 93.90K |
| 2024-12-24 | 138.21 | 139.28 | ↑$1.07 (0.77%) | 137.19 | 139.28 | 77.01K |
| 2024-12-23 | 136.10 | 138.54 | ↑$2.44 (1.79%) | 134.77 | 139.50 | 171.80K |
| 2024-12-20 | 135.65 | 136.89 | ↑$1.24 (0.91%) | 135.65 | 138.39 | 1.20M |
| 2024-12-19 | 139.94 | 136.73 | ↓$3.21 (-2.29%) | 136.33 | 140.86 | 199.65K |
| 2024-12-18 | 143.69 | 138.19 | ↓$5.50 (-3.83%) | 137.65 | 144.53 | 187.40K |
| 2024-12-17 | 145.25 | 143.58 | ↓$1.67 (-1.15%) | 142.83 | 145.80 | 314.47K |
| 2024-12-16 | 145.57 | 145.63 | ↑$0.06 (0.04%) | 144.45 | 146.09 | 198.30K |
| 2024-12-13 | 145.84 | 146.22 | ↑$0.38 (0.26%) | 144.91 | 146.74 | 150.09K |
| 2024-12-12 | 143.95 | 145.90 | ↑$1.95 (1.35%) | 143.71 | 146.66 | 203.93K |
| 2024-12-11 | 147.10 | 143.78 | ↓$3.32 (-2.26%) | 143.66 | 147.10 | 241.67K |
| 2024-12-10 | 145.03 | 146.38 | ↑$1.35 (0.93%) | 143.07 | 147.48 | 220.79K |
| 2024-12-09 | 151.78 | 145.03 | ↓$6.75 (-4.45%) | 144.84 | 152.07 | 275.66K |
| 2024-12-06 | 153.59 | 151.14 | ↓$2.45 (-1.60%) | 149.59 | 153.59 | 208.10K |
| 2024-12-05 | 153.40 | 152.39 | ↓$1.01 (-0.66%) | 150.31 | 154.44 | 221.91K |
| 2024-12-04 | 152.59 | 152.76 | ↑$0.17 (0.11%) | 150.07 | 153.12 | 176.33K |
| 2024-12-03 | 156.95 | 152.12 | ↓$4.83 (-3.08%) | 151.70 | 156.95 | 417.61K |
| 2024-12-02 | 154.48 | 156.12 | ↑$1.64 (1.06%) | 153.08 | 156.75 | 233.32K |
| 2024-11-29 | 154.53 | 153.18 | ↓$1.35 (-0.87%) | 152.46 | 154.53 | 124.02K |
Create an account or log in to view more rows.
$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
$MATX bought more
$MATX who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is