Matson Inc (MATX) Historical Stock Data
110.00 ↑1.06 (0.97%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MATX is down -0.01% a day on average. There have been 15 days where Matson Inc closed green and 15 days where MATX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 109.52 | 110.00 | ↑$0.48 (0.44%) | 108.56 | 110.41 | 158.58K |
| 2024-04-26 | 109.11 | 108.94 | ↓$0.17 (-0.16%) | 108.71 | 110.66 | 171.62K |
| 2024-04-25 | 107.40 | 109.72 | ↑$2.32 (2.16%) | 107.30 | 110.67 | 163.69K |
| 2024-04-24 | 108.25 | 108.23 | ↓$0.02 (-0.02%) | 107.08 | 108.31 | 202.91K |
| 2024-04-23 | 107.27 | 108.13 | ↑$0.86 (0.80%) | 105.99 | 108.36 | 198.89K |
| 2024-04-22 | 106.72 | 107.52 | ↑$0.80 (0.75%) | 106.16 | 107.74 | 228.72K |
| 2024-04-19 | 104.53 | 106.22 | ↑$1.69 (1.62%) | 104.53 | 106.87 | 202.06K |
| 2024-04-18 | 106.59 | 104.64 | ↓$1.95 (-1.83%) | 104.52 | 107.23 | 248.39K |
| 2024-04-17 | 108.65 | 105.97 | ↓$2.68 (-2.47%) | 105.65 | 108.74 | 197.95K |
| 2024-04-16 | 109.20 | 108.33 | ↓$0.87 (-0.80%) | 107.70 | 109.78 | 207.43K |
| 2024-04-15 | 111.39 | 109.79 | ↓$1.60 (-1.44%) | 109.37 | 112.48 | 170.79K |
| 2024-04-12 | 111.72 | 110.83 | ↓$0.89 (-0.80%) | 110.23 | 111.79 | 142.55K |
| 2024-04-11 | 112.91 | 112.41 | ↓$0.50 (-0.44%) | 110.78 | 113.08 | 247.02K |
| 2024-04-10 | 107.54 | 108.85 | ↑$1.31 (1.22%) | 107.00 | 109.42 | 227.36K |
| 2024-04-09 | 114.12 | 109.38 | ↓$4.74 (-4.15%) | 109.02 | 114.70 | 196.32K |
| 2024-04-08 | 112.06 | 113.27 | ↑$1.21 (1.08%) | 111.82 | 113.83 | 215.28K |
| 2024-04-05 | 109.93 | 111.42 | ↑$1.49 (1.36%) | 109.85 | 111.75 | 249.45K |
| 2024-04-04 | 111.99 | 110.10 | ↓$1.89 (-1.69%) | 109.88 | 112.79 | 162.82K |
| 2024-04-03 | 107.94 | 111.03 | ↑$3.09 (2.86%) | 107.94 | 111.90 | 233.78K |
| 2024-04-02 | 110.28 | 107.37 | ↓$2.91 (-2.64%) | 105.26 | 110.84 | 297.72K |
| 2024-04-01 | 112.38 | 111.34 | ↓$1.04 (-0.93%) | 111.22 | 112.76 | 168.53K |
| 2024-03-28 | 111.08 | 112.40 | ↑$1.32 (1.19%) | 111.08 | 113.86 | 233.24K |
| 2024-03-27 | 109.94 | 111.17 | ↑$1.23 (1.12%) | 109.39 | 111.84 | 196.49K |
| 2024-03-26 | 110.02 | 108.83 | ↓$1.19 (-1.08%) | 108.36 | 110.40 | 218.73K |
| 2024-03-25 | 108.89 | 109.75 | ↑$0.86 (0.79%) | 108.54 | 110.19 | 167.70K |
| 2024-03-22 | 108.40 | 108.04 | ↓$0.36 (-0.33%) | 107.51 | 108.60 | 114.09K |
| 2024-03-21 | 105.59 | 108.40 | ↑$2.81 (2.66%) | 105.48 | 108.78 | 238.85K |
| 2024-03-20 | 102.89 | 104.64 | ↑$1.75 (1.70%) | 101.65 | 105.03 | 225.37K |
| 2024-03-19 | 102.39 | 103.73 | ↑$1.34 (1.31%) | 102.10 | 104.18 | 267.61K |
| 2024-03-18 | 105.31 | 102.49 | ↓$2.82 (-2.68%) | 102.24 | 105.62 | 297.08K |
Create an account or log in to view more rows.
$MATX I warned everyone this company sucks
$MATX wtf is that dump
$MATX Pamp it higher...
$MATX no pain no gain
$MATX bought more
$MATX who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MATX not worrying
$MATX looking ready to breakout soon.
$MATX Bull flag forming?
$MATX strong move here