Matson, Inc. (MATX) NYSE

167.75

+3.1(+1.88%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026163.82167.75167.75168.96163.45230,900
February 19, 2026166.07164.65164.65167.95164.18252,214
February 18, 2026165.97167.47167.47168.94164.32141,082
February 17, 2026163.3165.05165.05166.53162.26238,900
February 13, 2026158.36162.18162.18162.6157.19220,200
February 12, 2026164.41158.2158.2165.5153.82340,042
February 11, 2026162.52162.77162.77164.97158.23182,219
February 10, 2026161.4160.66160.66162.79160.06203,800
February 09, 2026162.15161.91161.91163.06161.22176,772
February 06, 2026160.07162.94162.94163.78159.77245,340
February 05, 2026161.9159.81159.81162.67158.23352,148
February 04, 2026166.72162.93162.57169.2161.84388,731
February 03, 2026166.06165.26164.89169.09162.4293,700
February 02, 2026160.17165.72165.35165.92159.9373,983
January 30, 2026160.17160.3160.3161.59158.94307,437
January 29, 2026158.98161.27161.27161.27157.44218,334
January 28, 2026159.47158.96158.96161.76158.62247,400
January 27, 2026160.39158.92158.92161.95158.18257,300
January 26, 2026158.99158.87158.87160156.9280,400
January 23, 2026161.03158.94158.94162.23157.46389,515
January 22, 2026156.58160.32160.32161.84155.26599,700
January 21, 2026151.15155.71155.71157.79149.04415,147
January 20, 2026144.8144.64144.64146.88144.07298,345
January 16, 2026145.7146.26146.26147.44145.24397,519
January 15, 2026141.7145.97145.97146.69138.01686,920
January 14, 2026130.63131.92131.92132.32129.36184,735
January 13, 2026132.2130.59130.59133.41130.34135,767
January 12, 2026130.72132.25132.25133.22130.72254,207
January 09, 2026131.32132132133.21129.82303,507
January 08, 2026129.28131.09131.09131.45128.94310,728
January 07, 2026129.99130.24130.24130.49127.44271,700
January 06, 2026127.06129.21129.21129.39126.25285,500
January 05, 2026123.61126.38126.38128.59123.61334,848
January 02, 2026124.1123.71123.71124.97122.34148,584
December 31, 2025124.41123.55123.55124.54123.24174,100
December 30, 2025125.03124.33124.33125.39123.9176,400
December 29, 2025125.21125.2125.2125.55123.58169,800
December 26, 2025124125.03125.03125.39124151,244
December 24, 2025124.17124.56124.56125.15123.8189,034
December 23, 2025122.66123.91123.91124.4122.16278,700
December 22, 2025124.46123.12123.12125.87122.13332,520
December 19, 2025126.15124.68124.68126.87123.271.18M
December 18, 2025124.78127.54127.54129.48123.95586,970
December 17, 2025122.97124.21124.21125.51122.97317,200
December 16, 2025121.78123.51123.51125.22121.69415,700
December 15, 2025120.28121.46121.46121.85119.98259,800
December 12, 2025122.65119.32119.32123.49118.2244,021
December 11, 2025121.35122.57122.57122.98121.05305,400
December 10, 2025116.36120.79120.79122.52116.29447,600
December 09, 2025115.2116.37116.37117.11115.2240,942
December 08, 2025117.37115.04115.04117.37114.79197,653
December 05, 2025113.75116.39116.39116.5113.75229,627
December 04, 2025114.77113.8113.8115.46113.51233,423
December 03, 2025112.35114.16114.16116.11112.35357,600
December 02, 2025111.74111.53111.53111.89109.47340,200
December 01, 2025108.46111.77111.77111.9108.46291,064
November 28, 2025109.22108.98108.98110.23108.7875,613
November 26, 2025108.51109.14109.14111.19108.22349,700
November 25, 2025105.51109.19109.19110.31105.46355,500
November 24, 2025105.06105.18105.18107.01104.29324,334
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved