If you invested $1000 in Matson, Inc. (MATX) 10 years ago, it would be worth $6,423.27 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,180.88, while $1000 invested 1 year ago would be worth $1,881.41. This corresponds to total returns of 542.33%, 218.09%, 88.14%, respectively, with annualized returns of 20.43%, 26.02%, 88.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 205.01 | 202.59 | 202.59 | 205.01 | 201.68 | 183,562 |
| July 30, 2026 | 204.06 | 203.65 | 203.65 | 204.26 | 199.38 | 170,312 |
| July 29, 2026 | 202.57 | 201.84 | 201.84 | 204.33 | 198.14 | 417,184 |
| July 28, 2026 | 203.3 | 203.1 | 203.1 | 204.41 | 201.3 | 271,254 |
| July 27, 2026 | 209.67 | 205.45 | 205.45 | 210.99 | 203.28 | 264,130 |
| July 23, 2026 | 215 | 213.59 | 213.59 | 216.05 | 193.5 | 466,449 |
| July 22, 2026 | 217.23 | 215.9 | 215.9 | 218.9 | 215.73 | 253,534 |
| July 21, 2026 | 220.54 | 219.19 | 219.19 | 224 | 218.24 | 421,852 |
| July 20, 2026 | 222.19 | 218.41 | 218.41 | 223.78 | 217.49 | 262,676 |
| July 17, 2026 | 218.66 | 222.18 | 222.18 | 223.35 | 217.34 | 348,568 |
| July 16, 2026 | 215 | 223.55 | 223.55 | 230.74 | 214.31 | 551,828 |
| July 15, 2026 | 209.89 | 208.9 | 208.9 | 213.62 | 208.48 | 315,567 |
| July 14, 2026 | 209.02 | 210.95 | 210.95 | 211.52 | 206.15 | 247,657 |
| July 13, 2026 | 206.79 | 205.15 | 205.15 | 209.53 | 202.03 | 179,008 |
| July 10, 2026 | 204.64 | 204.77 | 204.77 | 206.88 | 203.67 | 191,457 |
| July 09, 2026 | 205.73 | 206.03 | 206.03 | 206.92 | 202.78 | 339,746 |
| July 08, 2026 | 198.23 | 204.73 | 204.73 | 204.9 | 198.23 | 394,802 |
| July 07, 2026 | 204.36 | 198.53 | 198.53 | 205.33 | 196.67 | 372,657 |
| July 06, 2026 | 204.32 | 204.53 | 204.53 | 206.08 | 200.44 | 278,029 |
| July 02, 2026 | 204.48 | 203.53 | 203.53 | 205.04 | 197.73 | 472,972 |
| July 01, 2026 | 192.23 | 203.92 | 203.92 | 207.88 | 191.89 | 532,924 |
| June 30, 2026 | 194.81 | 192.23 | 192.23 | 196.2 | 189.48 | 245,092 |
| June 29, 2026 | 193.68 | 194.49 | 194.49 | 195.57 | 191.1 | 384,078 |
| June 26, 2026 | 196.77 | 194.49 | 194.49 | 197.38 | 193.66 | 604,336 |
| June 25, 2026 | 197.24 | 196.37 | 196.37 | 198.7 | 194.08 | 213,725 |
| June 24, 2026 | 196 | 195.59 | 195.59 | 198.49 | 193.74 | 367,491 |
| June 23, 2026 | 195.95 | 195.76 | 195.76 | 198.28 | 194.72 | 261,909 |
| June 22, 2026 | 193.91 | 196.83 | 196.83 | 198.99 | 193.91 | 272,916 |
| June 18, 2026 | 191.32 | 191.24 | 191.24 | 195.64 | 189.71 | 568,429 |
| June 17, 2026 | 196.05 | 193.57 | 193.57 | 196.89 | 192.02 | 260,305 |
| June 16, 2026 | 197.01 | 196.01 | 196.01 | 200.28 | 195.47 | 243,466 |
| June 15, 2026 | 202.07 | 195.18 | 195.18 | 202.1 | 194.93 | 310,087 |
| June 12, 2026 | 201.02 | 201.94 | 201.94 | 203.08 | 198.95 | 221,508 |
| June 11, 2026 | 196.17 | 198.98 | 198.98 | 200.85 | 191.45 | 268,470 |
| June 10, 2026 | 192.42 | 193.43 | 193.43 | 195.05 | 190.16 | 236,548 |
| June 09, 2026 | 195.1 | 194.23 | 194.23 | 197.63 | 191.5 | 331,625 |
| June 08, 2026 | 187.94 | 192.22 | 192.22 | 192.62 | 186.05 | 259,085 |
| June 05, 2026 | 185.52 | 187.32 | 187.32 | 192.53 | 183.61 | 262,794 |
| June 04, 2026 | 187.2 | 187.29 | 187.29 | 192 | 186.02 | 269,258 |
| June 03, 2026 | 185.34 | 185.81 | 185.81 | 188.33 | 185.21 | 196,337 |
| June 02, 2026 | 187.47 | 187.06 | 187.06 | 189.99 | 186.49 | 225,550 |
| June 01, 2026 | 179.87 | 188.11 | 188.11 | 188.5 | 179.58 | 235,860 |
| May 29, 2026 | 179.21 | 181.3 | 181.3 | 181.88 | 179.21 | 187,529 |
| May 28, 2026 | 183.19 | 180.65 | 180.65 | 185.01 | 179.35 | 132,947 |
| May 27, 2026 | 185.82 | 184.26 | 184.26 | 186.26 | 183.2 | 168,966 |
| May 26, 2026 | 182.24 | 184.53 | 184.53 | 187 | 182.24 | 177,676 |
| May 22, 2026 | 182.62 | 181.84 | 181.84 | 182.63 | 177.05 | 203,632 |
| May 21, 2026 | 187.17 | 182.75 | 182.75 | 190 | 182.36 | 329,796 |
| May 20, 2026 | 181.35 | 188.62 | 188.62 | 188.63 | 180.08 | 272,791 |
| May 19, 2026 | 182.13 | 180.06 | 180.06 | 183.4 | 177.33 | 230,609 |
| May 18, 2026 | 180.38 | 184.25 | 184.25 | 185.46 | 179.25 | 267,028 |
| May 15, 2026 | 181 | 179.88 | 179.88 | 182.6 | 178.61 | 180,807 |
| May 14, 2026 | 182.62 | 182.25 | 182.25 | 182.62 | 178.63 | 158,940 |
| May 13, 2026 | 177.38 | 181.72 | 181.72 | 183.25 | 177.38 | 132,548 |
| May 12, 2026 | 180.19 | 179.01 | 179.01 | 180.42 | 175.45 | 153,421 |
| May 11, 2026 | 183.1 | 181.91 | 181.91 | 184.94 | 181.23 | 154,938 |
| May 08, 2026 | 180.14 | 182.72 | 182.72 | 183.1 | 178.11 | 169,072 |
| May 07, 2026 | 183.73 | 180.14 | 180.14 | 185.3 | 176.99 | 318,397 |
| May 06, 2026 | 189.55 | 183.73 | 183.73 | 189.99 | 182.43 | 299,692 |
| May 05, 2026 | 169.13 | 187.26 | 187.26 | 187.26 | 161.57 | 481,171 |