Matson, Inc. - MATX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	105.3	104.98	104.98	105.5	103.86	318,907
August 14, 2025	108.61	104.65	104.65	108.61	104.19	395,232
August 13, 2025	108.4	109.91	109.91	110.09	108.28	297,100
August 12, 2025	105.12	108.05	108.05	108.43	104.37	340,602
August 11, 2025	107.11	103.62	103.62	108.18	103.23	456,315
August 08, 2025	110.27	107.44	107.44	110.65	107.3	413,308
August 07, 2025	113.28	110.07	110.07	114	109.76	238,651
August 06, 2025	111.79	113.83	113.47	114.24	111.73	398,920
August 05, 2025	108.68	111.62	111.27	111.62	108.68	334,363
August 04, 2025	107.91	108.62	108.28	110.77	107.9	393,204
August 01, 2025	114.49	108.1	108.1	114.49	105.99	1.01M
July 31, 2025	105.51	106.78	106.78	107.69	105.51	561,734
July 30, 2025	107.62	106.5	106.5	108	105.61	422,719
July 29, 2025	107.96	107.44	107.44	108.64	107.43	320,900
July 28, 2025	109.88	107.92	107.92	109.94	107.44	280,404
July 25, 2025	109.39	109.41	109.41	109.86	108.38	268,307
July 24, 2025	108.59	108.79	108.79	109.57	107.88	260,433
July 23, 2025	107.28	108.94	108.94	109.86	107	318,800
July 22, 2025	105.27	105.63	105.63	107.15	104.44	497,300
July 21, 2025	105.1	104.5	104.5	105.99	104.05	402,100
July 18, 2025	108.3	104.42	104.42	109.29	103.5	539,958
July 17, 2025	110.89	111.62	111.62	112.97	110.89	394,800
July 16, 2025	110.76	111.32	111.32	112.26	109.6	307,247
July 15, 2025	113.65	110.25	110.25	114	110.24	353,188
July 14, 2025	115.72	113.53	113.53	115.72	111.92	398,635
July 11, 2025	113.33	116.3	116.3	116.61	113.04	312,845
July 10, 2025	112.27	113.51	113.51	115.44	112.16	454,500
July 09, 2025	112.65	112.13	112.13	113.26	110.48	270,210
July 08, 2025	110.8	112.79	112.79	113.84	110.2	491,904
July 07, 2025	112.32	110.3	110.3	114.8	110.29	293,404
July 03, 2025	115.51	113.15	113.15	115.51	112.42	149,600
July 02, 2025	115.4	114.76	114.76	115.4	113.81	337,800
July 01, 2025	110.6	114.42	114.42	116.55	110.39	462,242
June 30, 2025	112.07	111.35	111.35	112.07	109.64	457,531
June 27, 2025	111.1	111.98	111.98	112.54	109.8	588,535
June 26, 2025	109.32	108.67	108.67	109.74	107.6	306,700
June 25, 2025	110.52	108.78	108.78	110.98	108.34	277,300
June 24, 2025	112.51	110.92	110.92	112.51	110.45	291,700
June 23, 2025	109.77	111.7	111.7	111.81	109.03	234,124
June 20, 2025	111.5	109.86	109.86	111.5	108.39	576,244
June 18, 2025	110	110.62	110.62	112.05	110	261,433
June 17, 2025	110.54	110.03	110.03	112.34	110.03	349,523
June 16, 2025	113.97	111.87	111.87	113.97	111.46	329,589
June 13, 2025	112.23	112.46	112.4	114	112.23	354,877
June 12, 2025	113.61	114.59	114.59	114.59	112.6	309,300
June 11, 2025	115.49	114.41	114.41	117	113.8	468,738
June 10, 2025	115.49	114.03	114.03	116.34	113.32	308,613
June 09, 2025	113.99	114.49	114.49	116.18	112.96	332,243
June 06, 2025	114.54	113.08	113.08	114.8	111.76	345,300
June 05, 2025	112.18	112.09	112.09	113.36	111.6	373,046
June 04, 2025	113.14	112.67	112.67	114.47	112.42	299,800
June 03, 2025	111.6	113.43	113.43	114.13	111.14	309,503
June 02, 2025	112.08	111.73	111.73	112.48	109.98	385,600
May 30, 2025	113.55	112.85	112.85	113.79	111.22	373,850
May 29, 2025	112.4	111.98	111.98	113.93	111.13	486,817
May 28, 2025	111.77	110.89	110.89	112.31	110.69	339,128
May 27, 2025	110.89	111.72	111.72	112.77	110.17	348,629
May 23, 2025	107.38	109.19	109.19	109.56	106.9	240,432
May 22, 2025	110.42	110.79	110.79	111.75	109.35	258,000
May 21, 2025	113.08	111.08	111.08	114.35	110.93	351,841

Matson, Inc. (MATX) NYSE