Matson, Inc. (MATX) NYSE

Currency In USD

AD

MATX Historical Return

If you invested $1000 in Matson, Inc. (MATX) 10 years ago, it would be worth $7,273.91 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,150.01, while $1000 invested 1 year ago would be worth $2,107.25. This corresponds to total returns of 627.39%, 215%, 110.73%, respectively, with annualized returns of 21.94%, 25.79%, 110.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

MATX Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2026220.29222.8222.8224.05217.99217,778
August 20, 2026217.06216.77216.77221.73215.71192,083
August 19, 2026220.75218.26218.26222.01217.31218,930
August 18, 2026219.9218.28218.28223.5217.98130,587
August 17, 2026217.33219.95219.95222.14217.33205,640
August 14, 2026214.18217.3217.3220.07214.18176,733
August 13, 2026217213.76213.76218.47213.4288,552
August 12, 2026204.92214.45214.45215.84204.5239,232
August 11, 2026208.49204.41204.41209.93202.63276,540
August 10, 2026206.5208.68208.68209.78206.5258,992
August 07, 2026206.07206.77206.77208.51204.55224,572
August 06, 2026203.97206.26206.26208.66201.61284,667
August 05, 2026214.32205.51205.51215.39205.24410,389
August 04, 2026228213.44213.44228210.05774,950
August 03, 2026204.03207.45207.45208.55200.78328,612
July 31, 2026205.01202.59202.59205.01201.68183,562
July 30, 2026204.06203.65203.65204.26199.38170,312
July 29, 2026202.57201.84201.84204.33198.14417,184
July 28, 2026203.3203.1203.1204.41201.3271,254
July 27, 2026209.67205.45205.45210.99203.28264,130
July 23, 2026215213.59213.59216.05193.5466,449
July 22, 2026217.23215.9215.9218.9215.73253,534
July 21, 2026220.54219.19219.19224218.24421,852
July 20, 2026222.19218.41218.41223.78217.49262,676
July 17, 2026218.66222.18222.18223.35217.34348,568
July 16, 2026215223.55223.55230.74214.31551,828
July 15, 2026209.89208.9208.9213.62208.48315,567
July 14, 2026209.02210.95210.95211.52206.15247,657
July 13, 2026206.79205.15205.15209.53202.03179,008
July 10, 2026204.64204.77204.77206.88203.67191,457
July 09, 2026205.73206.03206.03206.92202.78339,746
July 08, 2026198.23204.73204.73204.9198.23394,802
July 07, 2026204.36198.53198.53205.33196.67372,657
July 06, 2026204.32204.53204.53206.08200.44278,029
July 02, 2026204.48203.53203.53205.04197.73472,972
July 01, 2026192.23203.92203.92207.88191.89532,924
June 30, 2026194.81192.23192.23196.2189.48245,092
June 29, 2026193.68194.49194.49195.57191.1384,078
June 26, 2026196.77194.49194.49197.38193.66604,336
June 25, 2026197.24196.37196.37198.7194.08213,725
June 24, 2026196195.59195.59198.49193.74367,491
June 23, 2026195.95195.76195.76198.28194.72261,909
June 22, 2026193.91196.83196.83198.99193.91272,916
June 18, 2026191.32191.24191.24195.64189.71568,429
June 17, 2026196.05193.57193.57196.89192.02260,305
June 16, 2026197.01196.01196.01200.28195.47243,466
June 15, 2026202.07195.18195.18202.1194.93310,087
June 12, 2026201.02201.94201.94203.08198.95221,508
June 11, 2026196.17198.98198.98200.85191.45268,470
June 10, 2026192.42193.43193.43195.05190.16236,548
June 09, 2026195.1194.23194.23197.63191.5331,625
June 08, 2026187.94192.22192.22192.62186.05259,085
June 05, 2026185.52187.32187.32192.53183.61262,794
June 04, 2026187.2187.29187.29192186.02269,258
June 03, 2026185.34185.81185.81188.33185.21196,337
June 02, 2026187.47187.06187.06189.99186.49225,550
June 01, 2026179.87188.11188.11188.5179.58235,860
May 29, 2026179.21181.3181.3181.88179.21187,529
May 28, 2026183.19180.65180.65185.01179.35132,947
May 27, 2026185.82184.26184.26186.26183.2168,966
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved