Matson Inc (MATX) Historical Stock Data
124.56 ↑0.65 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MATX is up 0.47% a day on average. There have been 19 days where Matson Inc closed green and 11 days where MATX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 123.81 | 124.56 | ↑$0.75 (0.61%) | 123.69 | 125.15 | 89.03K |
| 2025-12-23 | 122.66 | 123.91 | ↑$1.25 (1.02%) | 122.16 | 124.40 | 278.65K |
| 2025-12-22 | 124.46 | 123.12 | ↓$1.34 (-1.08%) | 122.13 | 125.87 | 332.52K |
| 2025-12-19 | 126.15 | 124.68 | ↓$1.47 (-1.17%) | 123.27 | 126.87 | 1.18M |
| 2025-12-18 | 124.78 | 127.54 | ↑$2.76 (2.21%) | 123.95 | 129.48 | 586.97K |
| 2025-12-17 | 122.97 | 124.21 | ↑$1.24 (1.01%) | 122.97 | 125.51 | 317.19K |
| 2025-12-16 | 121.78 | 123.51 | ↑$1.73 (1.42%) | 121.78 | 125.20 | 529.53K |
| 2025-12-15 | 120.28 | 121.46 | ↑$1.18 (0.98%) | 119.98 | 121.85 | 259.76K |
| 2025-12-12 | 122.65 | 119.39 | ↓$3.26 (-2.66%) | 118.20 | 123.49 | 312.13K |
| 2025-12-11 | 121.35 | 122.57 | ↑$1.22 (1.01%) | 121.05 | 122.98 | 305.37K |
| 2025-12-10 | 116.36 | 120.79 | ↑$4.43 (3.81%) | 116.29 | 122.52 | 447.59K |
| 2025-12-09 | 115.20 | 116.37 | ↑$1.17 (1.02%) | 115.20 | 117.11 | 240.94K |
| 2025-12-08 | 117.37 | 115.04 | ↓$2.33 (-1.99%) | 114.79 | 117.37 | 197.65K |
| 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 |
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!