Matson Inc. (MATX)
NYSE: MATX
· Real-Time Price · USD
100.34
0.94 (0.95%)
At close: Oct 03, 2025, 3:59 PM
99.00
-1.34%
After-hours: Oct 03, 2025, 06:08 PM EDT
MATX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 99.85 | 101.49 | 99.85 | 100.39 | 100.39 | 1.00% | 228,215 |
| Oct 2, 2025 | 98.23 | 99.44 | 98.10 | 99.40 | 99.40 | 0.62% | 241,600 |
| Oct 1, 2025 | 98.07 | 99.57 | 97.37 | 98.79 | 98.79 | 0.20% | 274,324 |
| Sep 30, 2025 | 98.42 | 98.82 | 97.13 | 98.59 | 98.59 | -1.30% | 368,515 |
| Sep 29, 2025 | 103.06 | 103.06 | 99.75 | 99.89 | 99.89 | -2.81% | 312,500 |
| Sep 26, 2025 | 103.06 | 104.10 | 102.53 | 102.78 | 102.78 | -0.34% | 166,900 |
| Sep 25, 2025 | 103.84 | 104.01 | 102.01 | 103.13 | 103.13 | -0.91% | 192,647 |
| Sep 24, 2025 | 105.38 | 105.93 | 103.83 | 104.08 | 104.08 | -1.14% | 208,655 |
| Sep 23, 2025 | 104.78 | 105.92 | 104.46 | 105.28 | 105.28 | 0.54% | 210,600 |
| Sep 22, 2025 | 103.68 | 105.35 | 103.19 | 104.71 | 104.71 | 0.92% | 279,800 |
| Sep 19, 2025 | 106.63 | 106.88 | 103.44 | 103.76 | 103.76 | -3.50% | 1,182,200 |
| Sep 18, 2025 | 106.91 | 108.34 | 105.80 | 107.52 | 107.52 | 1.33% | 379,700 |
| Sep 17, 2025 | 105.82 | 109.70 | 105.62 | 106.11 | 106.11 | 0.64% | 394,937 |
| Sep 16, 2025 | 105.80 | 105.80 | 104.01 | 105.43 | 105.43 | 0.30% | 284,600 |
| Sep 15, 2025 | 104.47 | 105.56 | 104.11 | 105.11 | 105.11 | 1.71% | 279,361 |
| Sep 12, 2025 | 105.38 | 105.83 | 103.22 | 103.34 | 103.34 | -2.43% | 226,200 |
| Sep 11, 2025 | 103.32 | 106.46 | 103.32 | 105.91 | 105.91 | 2.79% | 260,934 |
| Sep 10, 2025 | 102.71 | 104.12 | 101.54 | 103.04 | 103.04 | -0.34% | 254,802 |
| Sep 9, 2025 | 104.58 | 104.70 | 103.23 | 103.39 | 103.39 | -1.21% | 244,300 |
| Sep 8, 2025 | 105.83 | 105.83 | 103.23 | 104.66 | 104.66 | -0.85% | 294,904 |
Page 1 of 136