If you invested $1000 in Matson, Inc. (MATX) 10 years ago, it would be worth $7,020.06 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,887.36, while $1000 invested 1 year ago would be worth $2,192.73. This corresponds to total returns of 602.01%, 188.74%, 119.27%, respectively, with annualized returns of 21.51%, 23.64%, 119.27%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 226.46 | 227.99 | 227.99 | 228.45 | 223.83 | 257,954 |
| September 09, 2026 | 224.21 | 226.86 | 226.86 | 227.37 | 221.91 | 273,201 |
| September 08, 2026 | 226 | 223.29 | 223.29 | 226.2 | 221.38 | 186,587 |
| September 04, 2026 | 222.61 | 225.59 | 225.59 | 227.12 | 222.61 | 230,218 |
| September 03, 2026 | 219.63 | 222.27 | 222.27 | 223.53 | 217.65 | 280,381 |
| September 02, 2026 | 219.63 | 218.21 | 218.21 | 221.03 | 217.65 | 315,568 |
| September 01, 2026 | 223.96 | 219.26 | 219.26 | 225.12 | 218.42 | 250,052 |
| August 31, 2026 | 225 | 224.81 | 224.81 | 226.68 | 222.81 | 271,106 |
| August 28, 2026 | 225.4 | 224.31 | 224.31 | 225.8 | 222.54 | 214,753 |
| August 27, 2026 | 220.03 | 222.07 | 222.07 | 224.4 | 220.03 | 233,028 |
| August 26, 2026 | 221.84 | 221.65 | 221.65 | 224.34 | 220.42 | 138,154 |
| August 25, 2026 | 224.3 | 222.82 | 222.82 | 225.97 | 221.35 | 161,622 |
| August 24, 2026 | 224.36 | 222.68 | 222.68 | 226.21 | 220.62 | 428,344 |
| August 21, 2026 | 220.29 | 222.8 | 222.8 | 224.05 | 217.99 | 217,778 |
| August 20, 2026 | 217.06 | 216.77 | 216.77 | 221.73 | 215.71 | 192,083 |
| August 19, 2026 | 220.75 | 218.26 | 218.26 | 222.01 | 217.31 | 218,930 |
| August 18, 2026 | 219.9 | 218.28 | 218.28 | 223.5 | 217.98 | 130,587 |
| August 17, 2026 | 217.33 | 219.95 | 219.95 | 222.14 | 217.33 | 205,640 |
| August 14, 2026 | 214.18 | 217.3 | 217.3 | 220.07 | 214.18 | 176,733 |
| August 13, 2026 | 217 | 213.76 | 213.76 | 218.47 | 213.4 | 288,552 |
| August 12, 2026 | 204.92 | 214.45 | 214.45 | 215.84 | 204.5 | 239,232 |
| August 11, 2026 | 208.49 | 204.41 | 204.41 | 209.93 | 202.63 | 276,540 |
| August 10, 2026 | 206.5 | 208.68 | 208.68 | 209.78 | 206.5 | 258,992 |
| August 07, 2026 | 206.07 | 206.77 | 206.77 | 208.51 | 204.55 | 224,572 |
| August 06, 2026 | 203.97 | 206.26 | 206.26 | 208.66 | 201.61 | 284,667 |
| August 05, 2026 | 214.32 | 205.51 | 205.51 | 215.39 | 205.24 | 410,389 |
| August 04, 2026 | 228 | 213.44 | 213.44 | 228 | 210.05 | 774,950 |
| August 03, 2026 | 204.03 | 207.45 | 207.45 | 208.55 | 200.78 | 328,612 |
| 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 |