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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	112.35	114.16	114.16	116.11	112.35	357,600
December 02, 2025	111.74	111.53	111.53	111.89	109.47	340,200
December 01, 2025	108.46	111.77	111.77	111.9	108.46	291,064
November 28, 2025	109.22	108.98	108.98	110.23	108.78	75,613
November 26, 2025	108.51	109.14	109.14	111.19	108.22	349,700
November 25, 2025	105.51	109.19	109.19	110.31	105.46	355,500
November 24, 2025	105.06	105.18	105.18	107.01	104.29	324,334
November 21, 2025	102.76	105.21	105.21	107.74	102.42	549,600
November 20, 2025	104.74	102.05	102.05	106.36	101.98	387,400
November 19, 2025	104.13	103.59	103.59	104.91	103.07	192,300
November 18, 2025	103.64	104.28	104.28	105.04	102.45	215,900
November 17, 2025	106.74	104.66	104.66	106.74	103.41	243,600
November 14, 2025	105.99	106.84	106.84	107.57	104.79	284,100
November 13, 2025	109.22	106.6	106.6	111.14	106.29	477,100
November 12, 2025	108.42	110.17	110.17	111.15	108.42	384,500
November 11, 2025	109.08	108.46	108.46	109.09	106.39	267,200
November 10, 2025	111.71	109.12	109.12	112.25	108.9	379,031
November 07, 2025	110.82	110.86	110.86	114.44	109	531,300
November 06, 2025	108.36	107.9	107.9	109.24	106.45	519,800
November 05, 2025	103	109.81	109.45	113.93	101.44	791,860
November 04, 2025	99.34	98.07	97.75	99.72	97.63	325,000
November 03, 2025	100.53	99.96	99.63	102.47	99.31	417,990
October 31, 2025	97.36	100.95	100.62	101.38	96.7	472,541
October 30, 2025	97.99	97.33	97.01	99.38	97.03	248,624
October 29, 2025	98.47	98.46	98.14	100.85	97.9	323,400
October 28, 2025	98.5	97.71	97.39	100.76	97.62	467,532
October 27, 2025	94.22	98	97.68	98.13	94.2	400,330
October 24, 2025	94.22	93.22	93.22	94.22	93.13	192,325
October 23, 2025	93.9	93.81	93.81	95.01	92.64	254,700
October 22, 2025	94.98	93.43	93.43	95.08	93.27	212,900
October 21, 2025	94.09	94.78	94.78	95.42	94.03	285,900
October 20, 2025	94.62	94.47	94.47	95.6	93.96	182,626
October 17, 2025	94	94.49	94.49	95.02	93.11	279,937
October 16, 2025	95.17	93.87	93.87	95.96	93.7	331,100
October 15, 2025	93.23	94.61	94.61	95.71	93.14	464,400
October 14, 2025	88.59	92.98	92.98	93.19	88.59	405,200
October 13, 2025	89.46	90.11	90.11	91.13	88.5	587,800
October 10, 2025	92.04	88.05	88.05	92.04	86.97	760,143
October 09, 2025	97.57	94.14	94.14	97.57	94.06	330,401
October 08, 2025	96.54	97.47	97.4	97.77	95.22	297,437
October 07, 2025	98.16	96.3	96.3	99.6	96.22	363,318
October 06, 2025	101.08	98.75	98.75	101.08	98.74	309,200
October 03, 2025	99.85	100.39	100.39	101.49	99.85	234,115
October 02, 2025	98.23	99.4	99.4	99.44	98.1	241,600
October 01, 2025	98.07	98.79	98.79	99.57	97.37	274,324
September 30, 2025	98.42	98.59	98.59	98.82	97.13	368,515
September 29, 2025	103.06	99.89	99.89	103.06	99.75	312,500
September 26, 2025	103.06	102.78	102.78	104.1	102.53	166,900
September 25, 2025	103.84	103.13	103.13	104.01	102.01	192,647
September 24, 2025	105.38	104.08	104.08	105.93	103.83	208,655
September 23, 2025	104.78	105.28	105.28	105.92	104.46	210,600
September 22, 2025	103.68	104.71	104.71	105.35	103.19	279,800
September 19, 2025	106.63	103.76	103.76	106.88	103.44	1.18M
September 18, 2025	106.91	107.52	107.52	108.34	105.8	379,700
September 17, 2025	105.82	106.11	106.11	109.7	105.62	394,937
September 16, 2025	105.8	105.43	105.43	105.8	104.01	284,600
September 15, 2025	104.47	105.11	105.11	105.56	104.11	279,361
September 12, 2025	105.38	103.34	103.34	105.83	103.22	226,200
September 11, 2025	103.32	105.91	105.91	106.46	103.32	260,934
September 10, 2025	102.71	103.04	103.04	104.12	101.54	254,802

Matson, Inc. (MATX) NYSE