Matson Inc (MATX) Historical Stock Data
152.12 ↓4.00 (-2.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MATX is up 0.12% a day on average. There have been 13 days where Matson Inc closed green and 17 days where MATX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-27 | 156.97 | 153.08 | ↓$3.89 (-2.48%) | 152.59 | 158.16 | 232.35K |
| 2024-11-26 | 154.85 | 156.97 | ↑$2.12 (1.37%) | 154.77 | 157.24 | 224.99K |
| 2024-11-25 | 156.11 | 156.04 | ↓$0.07 (-0.04%) | 153.77 | 157.05 | 497.95K |
| 2024-11-22 | 154.05 | 153.95 | ↓$0.10 (-0.06%) | 153.50 | 155.54 | 238.84K |
| 2024-11-21 | 151.87 | 152.64 | ↑$0.77 (0.51%) | 150.33 | 153.23 | 196.54K |
| 2024-11-20 | 154.27 | 151.76 | ↓$2.51 (-1.63%) | 150.79 | 155.83 | 174.36K |
| 2024-11-19 | 153.01 | 152.74 | ↓$0.27 (-0.18%) | 152.30 | 154.89 | 181.79K |
| 2024-11-18 | 157.72 | 154.30 | ↓$3.42 (-2.17%) | 154.12 | 159.20 | 251.25K |
| 2024-11-15 | 164.81 | 160.65 | ↓$4.16 (-2.52%) | 160.28 | 164.84 | 230.91K |
| 2024-11-14 | 168.84 | 164.55 | ↓$4.29 (-2.54%) | 164.07 | 168.84 | 245.33K |
| 2024-11-13 | 165.50 | 167.37 | ↑$1.87 (1.13%) | 164.06 | 169.12 | 288.21K |
| 2024-11-12 | 166.38 | 163.97 | ↓$2.41 (-1.45%) | 163.80 | 168.05 | 186.48K |
| 2024-11-11 | 166.19 | 166.41 | ↑$0.22 (0.13%) | 165.70 | 168.18 | 181.30K |
| 2024-11-08 | 161.37 | 165.64 | ↑$4.27 (2.65%) | 161.25 | 167.93 | 323.91K |
| 2024-11-07 | 166.25 | 161.38 | ↓$4.87 (-2.93%) | 160.81 | 167.23 | 265.93K |
| 2024-11-06 | 161.26 | 166.03 | ↑$4.77 (2.96%) | 159.41 | 166.05 | 565.04K |
| 2024-11-05 | 156.70 | 159.23 | ↑$2.53 (1.61%) | 156.62 | 160.18 | 293.83K |
| 2024-11-04 | 154.11 | 155.85 | ↑$1.74 (1.13%) | 153.88 | 159.18 | 316.67K |
| 2024-11-01 | 153.96 | 153.51 | ↓$0.45 (-0.29%) | 151.67 | 155.31 | 467.49K |
| 2024-10-31 | 140.14 | 154.89 | ↑$14.75 (10.53%) | 139.02 | 155.97 | 707.40K |
| 2024-10-30 | 133.08 | 133.59 | ↑$0.51 (0.38%) | 132.37 | 135.91 | 240.29K |
| 2024-10-29 | 132.59 | 134.42 | ↑$1.83 (1.38%) | 132.32 | 135.04 | 206.52K |
| 2024-10-28 | 133.35 | 133.18 | ↓$0.17 (-0.13%) | 132.52 | 134.43 | 133.09K |
| 2024-10-25 | 133.66 | 133.31 | ↓$0.35 (-0.26%) | 132.71 | 134.96 | 117.80K |
| 2024-10-24 | 132.00 | 133.35 | ↑$1.35 (1.02%) | 131.49 | 133.49 | 210.17K |
| 2024-10-23 | 132.05 | 131.18 | ↓$0.87 (-0.66%) | 130.85 | 133.01 | 146.05K |
| 2024-10-22 | 134.43 | 133.06 | ↓$1.37 (-1.02%) | 132.87 | 134.65 | 112.21K |
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