If you invested $1000 in Matson, Inc. (MATX) 10 years ago, it would be worth $6,930.03 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,419.07, while $1000 invested 1 year ago would be worth $1,901.18. This corresponds to total returns of 593%, 141.91%, 90.12%, respectively, with annualized returns of 21.35%, 19.31%, 90.12%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 204.06 | 207 | 207 | 208.12 | 202.02 | 477,085 |
| November 09, 2026 | 212.51 | 207.77 | 207.77 | 214.88 | 206.55 | 405,472 |
| November 06, 2026 | 217.12 | 211.93 | 211.93 | 219.08 | 209.18 | 341,295 |
| November 05, 2026 | 232.49 | 213.87 | 213.87 | 232.49 | 212.82 | 448,188 |
| November 04, 2026 | 220.77 | 211.44 | 211.44 | 226.81 | 208.76 | 546,548 |
| November 03, 2026 | 221.5 | 221.57 | 221.57 | 226.44 | 220.39 | 367,846 |
| November 02, 2026 | 225 | 221.04 | 221.04 | 225.92 | 220.38 | 302,847 |
| October 30, 2026 | 222.68 | 223.85 | 223.85 | 227.21 | 221.39 | 297,527 |
| October 29, 2026 | 231.32 | 226.99 | 226.99 | 231.32 | 223.58 | 442,673 |
| October 28, 2026 | 232.65 | 228.9 | 228.9 | 234.79 | 226.57 | 237,161 |
| October 27, 2026 | 229.21 | 231.74 | 231.74 | 233.08 | 229.21 | 195,478 |
| October 26, 2026 | 231.57 | 228.85 | 228.85 | 233.95 | 228 | 248,044 |
| October 23, 2026 | 227 | 228.64 | 228.64 | 229.54 | 224.77 | 326,637 |
| October 22, 2026 | 234.3 | 227.48 | 227.48 | 236.5 | 226.94 | 228,663 |
| October 21, 2026 | 239.19 | 235.07 | 235.07 | 240.79 | 233.54 | 186,119 |
| October 20, 2026 | 232.02 | 237.27 | 237.27 | 240.4 | 231.78 | 306,498 |
| October 19, 2026 | 235.38 | 231.78 | 231.78 | 237.94 | 231.2 | 209,542 |
| October 16, 2026 | 240 | 234.99 | 234.99 | 240.75 | 231.14 | 265,985 |
| October 15, 2026 | 233.31 | 236.86 | 236.86 | 237.76 | 230.23 | 415,618 |
| October 14, 2026 | 234.14 | 235.57 | 235.57 | 236.58 | 230.45 | 295,659 |
| October 13, 2026 | 231.16 | 235.22 | 235.22 | 236.24 | 230.59 | 327,498 |
| October 12, 2026 | 227.12 | 227.68 | 227.68 | 230.37 | 227.01 | 174,096 |
| October 09, 2026 | 227.83 | 225.67 | 225.67 | 228.06 | 224.82 | 194,810 |
| October 08, 2026 | 223.25 | 227.79 | 227.79 | 228.1 | 223.09 | 251,056 |
| October 07, 2026 | 223.22 | 222.92 | 222.92 | 225.21 | 222.15 | 233,711 |
| October 06, 2026 | 231 | 224.78 | 224.78 | 231 | 220.62 | 278,191 |
| October 05, 2026 | 231.11 | 230.66 | 230.66 | 232.43 | 224.29 | 273,724 |
| October 02, 2026 | 227.46 | 231.11 | 231.11 | 233.66 | 227.46 | 211,257 |
| October 01, 2026 | 219.92 | 225.5 | 225.5 | 227.49 | 219.75 | 246,884 |
| September 30, 2026 | 226.37 | 219.64 | 219.64 | 227.06 | 219.2 | 345,475 |
| September 29, 2026 | 222.09 | 226.43 | 226.43 | 228.59 | 218.71 | 352,372 |
| September 28, 2026 | 220.49 | 223.45 | 223.45 | 226.76 | 218.1 | 230,165 |
| September 25, 2026 | 224.5 | 224.66 | 224.66 | 225.91 | 222.76 | 264,797 |
| September 24, 2026 | 221.91 | 224.82 | 224.82 | 229.2 | 221.91 | 341,842 |
| September 23, 2026 | 226.01 | 221.91 | 221.91 | 227.9 | 220.79 | 234,965 |
| September 22, 2026 | 234.13 | 226.78 | 226.78 | 236.4 | 224.28 | 359,095 |
| September 21, 2026 | 235.25 | 234.72 | 234.72 | 236.2 | 227.73 | 296,371 |
| September 18, 2026 | 235.59 | 232.92 | 232.92 | 235.99 | 229.77 | 669,130 |
| September 17, 2026 | 237.94 | 234.75 | 234.75 | 240.04 | 233.77 | 266,846 |
| September 16, 2026 | 236.82 | 235.62 | 235.62 | 239.3 | 231.18 | 366,676 |
| September 15, 2026 | 235.97 | 238.6 | 238.6 | 240.87 | 235.97 | 428,741 |
| September 11, 2026 | 229.61 | 230.18 | 230.18 | 232.42 | 228.72 | 248,462 |
| 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 |