Matson, Inc. (MATX) NYSE

187.06

-1.05(-0.56%)

Updated at June 02 04:00PM

Currency In USD

MATX Historical Return

If you invested $1000 in Matson, Inc. (MATX) 10 years ago, it would be worth $6,654.57 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,172.12, while $1000 invested 1 year ago would be worth $1,688.72. This corresponds to total returns of 565.46%, 217.21%, 68.87%, respectively, with annualized returns of 20.86%, 25.95%, 68.87%.

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

MATX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	187.47	187.06	187.06	189.99	186.49	225,550
June 01, 2026	179.87	188.11	188.11	188.5	179.58	235,860
May 29, 2026	179.21	181.3	181.3	181.88	179.21	187,529
May 28, 2026	183.19	180.65	180.65	185.01	179.35	132,947
May 27, 2026	185.82	184.26	184.26	186.26	183.2	168,966
May 26, 2026	182.24	184.53	184.53	187	182.24	177,676
May 22, 2026	182.62	181.84	181.84	182.63	177.05	203,632
May 21, 2026	187.17	182.75	182.75	190	182.36	329,796
May 20, 2026	181.35	188.62	188.62	188.63	180.08	272,791
May 19, 2026	182.13	180.06	180.06	183.4	177.33	230,609
May 18, 2026	180.38	184.25	184.25	185.46	179.25	267,028
May 15, 2026	181	179.88	179.88	182.6	178.61	180,807
May 14, 2026	182.62	182.25	182.25	182.62	178.63	158,940
May 13, 2026	177.38	181.72	181.72	183.25	177.38	132,548
May 12, 2026	180.19	179.01	179.01	180.42	175.45	153,421
May 11, 2026	183.1	181.91	181.91	184.94	181.23	154,938
May 08, 2026	180.14	182.72	182.72	183.1	178.11	169,072
May 07, 2026	183.73	180.14	180.14	185.3	176.99	318,397
May 06, 2026	189.55	183.73	183.73	189.99	182.43	299,692
May 05, 2026	169.13	187.26	187.26	187.26	161.57	481,171
May 04, 2026	172.25	170.83	170.83	172.25	168.34	309,456
May 01, 2026	174.72	173.55	173.55	174.72	171.63	174,102
April 30, 2026	173.78	174.43	174.43	175.37	171.63	238,642
April 29, 2026	175.13	173.35	173.35	176.54	170.74	165,299
April 28, 2026	177.62	175.51	175.51	178.75	175.19	162,168
April 27, 2026	175.92	176.73	176.73	180.88	174.2	293,921
April 24, 2026	174.68	172.32	172.32	175.23	171.48	195,232
April 23, 2026	171.73	170.36	170.36	173.93	170.07	169,277
April 22, 2026	171.07	170.78	170.78	171.3	167.35	187,330
April 21, 2026	177.76	170.68	170.68	179.7	168.54	352,850
April 20, 2026	175.79	177.03	177.03	179.31	175.51	232,762
April 17, 2026	177.12	176.55	176.55	180.21	175.77	270,266
April 16, 2026	169.92	174.63	174.63	174.83	169.92	235,611
April 15, 2026	169.82	170.5	170.5	171.55	169.01	243,732
April 14, 2026	172.43	171.28	171.28	173.83	170.53	189,146
April 13, 2026	170.39	172.48	172.48	172.55	168.76	139,176
April 10, 2026	172.62	171.27	171.27	172.7	170.64	144,704
April 09, 2026	172.36	172.1	172.1	174.45	171.08	180,897
April 08, 2026	174.8	172.49	172.49	176.93	170.06	303,849
April 07, 2026	166.48	168.11	168.11	168.95	165.96	223,086
April 06, 2026	165.32	167.1	167.1	167.24	162.22	203,066
April 02, 2026	161.92	166.39	166.39	167.89	161.92	285,257
April 01, 2026	165	164.91	164.91	168.57	164.77	201,184
March 31, 2026	159.41	163.94	163.94	164.09	158.82	226,320
March 30, 2026	159.06	157.36	157.36	160.65	156.6	232,809
March 27, 2026	160.79	158.03	158.03	163.21	157.84	299,244
March 26, 2026	162.5	163.24	163.24	165.2	162.5	165,048
March 25, 2026	164.92	164.3	164.3	164.92	160.53	211,447
March 24, 2026	158.73	163.14	163.14	165.71	158.73	217,394
March 23, 2026	159.22	159.94	159.94	162.57	157.74	339,213
March 20, 2026	158.38	155.07	155.07	160.41	153.96	758,828
March 19, 2026	153.8	158.16	158.16	158.56	153	300,677
March 18, 2026	155.18	156.09	156.09	157.55	153.23	380,060
March 17, 2026	153.25	155.16	155.16	155.36	151.26	227,589
March 16, 2026	151.86	151.33	151.33	152.74	150.03	284,296
March 13, 2026	149.41	149.74	149.74	151.47	147.57	289,257
March 12, 2026	150.83	149.24	149.24	153.54	143.64	489,576
March 11, 2026	156.09	153.94	153.94	156.09	152.15	237,980
March 10, 2026	153.61	156.76	156.76	159.2	153	329,498
March 09, 2026	148.67	153.42	153.42	153.54	146.84	393,506