Matson Inc (MATX) Historical Stock Data
116.39 ↑2.59 (2.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MATX is up 0.48% a day on average. There have been 14 days where Matson Inc closed green and 16 days where MATX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 113.75 | 116.39 | ↑$2.64 (2.32%) | 113.75 | 116.50 | 229.63K |
| 2025-12-04 | 114.77 | 113.80 | ↓$0.97 (-0.85%) | 113.51 | 115.46 | 233.42K |
| 2025-12-03 | 112.35 | 114.16 | ↑$1.81 (1.61%) | 112.35 | 116.11 | 357.64K |
| 2025-12-02 | 111.74 | 111.53 | ↓$0.21 (-0.19%) | 109.47 | 111.89 | 340.18K |
| 2025-12-01 | 108.46 | 111.77 | ↑$3.31 (3.05%) | 108.46 | 111.90 | 291.06K |
| 2025-11-28 | 109.22 | 108.98 | ↓$0.24 (-0.22%) | 108.78 | 110.23 | 75.61K |
| 2025-11-26 | 108.51 | 109.14 | ↑$0.63 (0.58%) | 108.22 | 111.19 | 349.70K |
| 2025-11-25 | 105.51 | 109.19 | ↑$3.68 (3.49%) | 105.46 | 110.31 | 355.48K |
| 2025-11-24 | 105.06 | 105.18 | ↑$0.12 (0.11%) | 104.29 | 107.01 | 324.33K |
| 2025-11-21 | 102.76 | 105.21 | ↑$2.45 (2.38%) | 102.42 | 107.74 | 549.60K |
| 2025-11-20 | 104.74 | 102.05 | ↓$2.69 (-2.57%) | 101.98 | 106.36 | 387.36K |
| 2025-11-19 | 104.13 | 103.59 | ↓$0.54 (-0.52%) | 103.07 | 104.91 | 192.27K |
| 2025-11-18 | 103.64 | 104.28 | ↑$0.64 (0.62%) | 102.45 | 105.04 | 215.87K |
| 2025-11-17 | 106.74 | 104.66 | ↓$2.08 (-1.95%) | 103.41 | 106.74 | 243.56K |
| 2025-11-14 | 105.99 | 106.84 | ↑$0.85 (0.80%) | 104.79 | 107.57 | 284.09K |
| 2025-11-13 | 109.22 | 106.60 | ↓$2.62 (-2.40%) | 106.29 | 111.14 | 477.06K |
| 2025-11-12 | 108.42 | 110.17 | ↑$1.75 (1.61%) | 108.42 | 111.15 | 384.62K |
| 2025-11-11 | 109.08 | 108.46 | ↓$0.62 (-0.57%) | 106.39 | 109.09 | 267.20K |
| 2025-11-10 | 111.71 | 109.12 | ↓$2.59 (-2.32%) | 108.90 | 112.25 | 289.03K |
| 2025-11-07 | 110.82 | 110.86 | ↑$0.04 (0.04%) | 110.03 | 114.27 | 455.80K |
| 2025-11-06 | 108.36 | 107.90 | ↓$0.46 (-0.42%) | 106.45 | 109.23 | 434.13K |
| 2025-11-05 | 103.00 | 109.81 | ↑$6.81 (6.61%) | 101.44 | 113.93 | 791.86K |
| 2025-11-04 | 99.34 | 98.07 | ↓$1.27 (-1.28%) | 97.63 | 99.72 | 325K |
| 2025-11-03 | 100.53 | 99.96 | ↓$0.57 (-0.57%) | 99.31 | 102.47 | 417.93K |
| 2025-10-31 | 97.36 | 100.95 | ↑$3.59 (3.69%) | 96.70 | 101.38 | 472.54K |
| 2025-10-30 | 97.99 | 97.33 | ↓$0.66 (-0.67%) | 97.03 | 99.38 | 248.62K |
| 2025-10-29 | 98.47 | 98.46 | ↓$0.01 (-0.01%) | 97.90 | 100.85 | 323.38K |
| 2025-10-28 | 98.50 | 97.71 | ↓$0.79 (-0.80%) | 97.62 | 100.76 | 467.53K |
| 2025-10-27 | 94.22 | 98.00 | ↑$3.78 (4.01%) | 94.20 | 98.13 | 400.33K |
| 2025-10-24 | 94.22 | 93.22 | ↓$1.00 (-1.06%) | 93.12 | 94.27 | 192.47K |
Create an account or log in to view more rows.
$MATX Sleep well my bulls
sleep well
$MATX Growth/Value
$MATX bear trap?
$MATX just fucking go already jeesh
$MATX wow
$MATX I do it for the thrills!
$MATX Yolo
$MATX I’ll be buying more if this dips!
$MATX Buy the dip
$MATX Bears go home!