Matson Inc (MATX) Historical Stock Data
63.82 ↑0.88 (1.40%)
As of January 27, 2023, 1:48pm EST.
Historical Data
In the past 30 trading days, MATX is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2023-01-26 | 63.03 | 62.94 | ↓$0.09 (-0.14%) | 61.89 | 63.33 | 241.64K |
| 2023-01-25 | 63.54 | 62.94 | ↓$0.60 (-0.94%) | 62.74 | 64.34 | 272.27K |
| 2023-01-24 | 63.56 | 64.06 | ↑$0.50 (0.79%) | 62.47 | 64.23 | 236.50K |
| 2023-01-23 | 63.42 | 64.04 | ↑$0.62 (0.98%) | 62.87 | 64.57 | 340.23K |
| 2023-01-20 | 61.11 | 63.48 | ↑$2.37 (3.88%) | 60.98 | 63.58 | 384.46K |
| 2023-01-19 | 61.71 | 60.69 | ↓$1.02 (-1.65%) | 58.12 | 61.93 | 736.36K |
| 2023-01-18 | 63.88 | 63.72 | ↓$0.16 (-0.25%) | 63.56 | 65.25 | 246.33K |
| 2023-01-17 | 63.36 | 63.64 | ↑$0.28 (0.44%) | 63.26 | 64.09 | 182.26K |
| 2023-01-13 | 63.40 | 63.48 | ↑$0.08 (0.13%) | 62.99 | 63.77 | 203.60K |
| 2023-01-12 | 62.72 | 63.97 | ↑$1.25 (1.99%) | 62.24 | 64.00 | 212.59K |
| 2023-01-11 | 63.04 | 62.48 | ↓$0.56 (-0.89%) | 62.29 | 64.05 | 270.09K |
| 2023-01-10 | 63.38 | 62.69 | ↓$0.69 (-1.09%) | 61.95 | 63.40 | 348.62K |
| 2023-01-09 | 64.49 | 63.41 | ↓$1.08 (-1.67%) | 63.09 | 64.90 | 226.33K |
| 2023-01-06 | 61.95 | 63.95 | ↑$2.00 (3.23%) | 61.79 | 64.67 | 359.10K |
| 2023-01-05 | 62.55 | 61.16 | ↓$1.39 (-2.22%) | 61.09 | 62.55 | 272.04K |
| 2023-01-04 | 62.43 | 62.59 | ↑$0.16 (0.26%) | 61.92 | 63.49 | 246.79K |
| 2023-01-03 | 63.31 | 62.49 | ↓$0.82 (-1.30%) | 62.09 | 63.65 | 208.68K |
| 2022-12-30 | 62.90 | 62.51 | ↓$0.39 (-0.62%) | 62.23 | 63.04 | 179.09K |
| 2022-12-29 | 63.62 | 63.65 | ↑$0.03 (0.05%) | 63.14 | 64.62 | 262.13K |
| 2022-12-28 | 63.91 | 62.94 | ↓$0.97 (-1.52%) | 62.41 | 64.17 | 230.82K |
| 2022-12-27 | 64.48 | 63.88 | ↓$0.60 (-0.93%) | 63.01 | 64.49 | 232.19K |
| 2022-12-23 | 63.26 | 64.48 | ↑$1.22 (1.93%) | 62.62 | 65.39 | 353.32K |
| 2022-12-22 | 62.69 | 63.02 | ↑$0.33 (0.53%) | 61.79 | 63.08 | 237.46K |
| 2022-12-21 | 61.61 | 63.35 | ↑$1.74 (2.82%) | 61.51 | 63.47 | 307.56K |
| 2022-12-20 | 59.86 | 60.55 | ↑$0.69 (1.15%) | 59.80 | 61.36 | 360.08K |
| 2022-12-19 | 61.14 | 59.90 | ↓$1.24 (-2.03%) | 58.37 | 61.48 | 782.61K |
| 2022-12-16 | 60.39 | 61.21 | ↑$0.82 (1.36%) | 60.13 | 61.29 | 1.06M |
| 2022-12-15 | 61.59 | 61.01 | ↓$0.58 (-0.94%) | 60.56 | 61.59 | 449.95K |
| 2022-12-14 | 62.12 | 62.16 | ↑$0.04 (0.06%) | 61.45 | 62.93 | 432.49K |
| 2022-12-13 | 62.87 | 61.95 | ↓$0.92 (-1.46%) | 61.81 | 63.98 | 386.40K |
Create an account or log in to view more rows.
$MATX watch for another rejection up here
$MATX News Plz.....
$MATX when is the casino going to reopen. I want some money
$MATX Buy the dip.
$MATX what time we going green?
$MATX BUY BUY BUY
$MATX The United States stock market is going to crash.
$MATX let’s gooooo
$MATX I can wait.
$MATX search and destroy bears!!