Matson, Inc.MATXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $160.17 | $161.73 | $158.94 | $160.30 | 319,200 |
| 1/29/2026 | $158.98 | $161.27 | $157.44 | $161.27 | 218,334 |
| 1/28/2026 | $159.47 | $161.76 | $158.62 | $158.96 | 247,400 |
| 1/27/2026 | $160.39 | $161.95 | $158.18 | $158.92 | 257,300 |
| 1/26/2026 | $158.99 | $160.00 | $156.90 | $158.87 | 280,400 |
| 1/23/2026 | $161.03 | $162.23 | $157.46 | $158.94 | 389,515 |
| 1/22/2026 | $156.58 | $161.84 | $155.26 | $160.32 | 599,700 |
| 1/21/2026 | $151.15 | $157.79 | $149.04 | $155.71 | 415,147 |
| 1/20/2026 | $144.80 | $146.88 | $144.07 | $144.64 | 298,345 |
| 1/16/2026 | $145.70 | $147.44 | $145.24 | $146.26 | 397,519 |
| 1/15/2026 | $141.70 | $146.69 | $138.01 | $145.97 | 686,920 |
| 1/14/2026 | $130.63 | $132.32 | $129.36 | $131.92 | 184,735 |
| 1/13/2026 | $132.20 | $133.41 | $130.36 | $130.59 | 183,300 |
| 1/12/2026 | $130.72 | $133.22 | $130.72 | $132.25 | 254,207 |
| 1/9/2026 | $131.32 | $133.21 | $129.82 | $132.00 | 303,507 |
| 1/8/2026 | $129.28 | $131.45 | $128.94 | $131.09 | 310,728 |
| 1/7/2026 | $129.99 | $130.49 | $127.44 | $130.24 | 271,700 |
| 1/6/2026 | $127.06 | $129.39 | $126.25 | $129.21 | 285,500 |
| 1/5/2026 | $123.61 | $128.59 | $123.61 | $126.38 | 334,848 |
| 1/2/2026 | $124.10 | $124.97 | $122.34 | $123.71 | 184,400 |
| 12/31/2025 | $124.41 | $124.54 | $123.24 | $123.55 | 174,100 |
| 12/30/2025 | $125.03 | $125.39 | $123.90 | $124.33 | 176,400 |
| 12/29/2025 | $125.21 | $125.55 | $123.58 | $125.20 | 169,800 |
| 12/26/2025 | $124.00 | $125.39 | $124.00 | $125.03 | 151,244 |
| 12/24/2025 | $123.81 | $125.15 | $123.69 | $124.56 | 89,034 |
| 12/23/2025 | $122.66 | $124.40 | $122.16 | $123.91 | 278,700 |
| 12/22/2025 | $124.46 | $125.87 | $122.13 | $123.12 | 332,520 |
| 12/19/2025 | $126.15 | $126.87 | $123.27 | $124.68 | 1.18M |
| 12/18/2025 | $124.78 | $129.48 | $123.95 | $127.54 | 586,970 |
| 12/17/2025 | $122.97 | $125.51 | $122.97 | $124.21 | 317,200 |
| 12/16/2025 | $121.78 | $125.20 | $121.78 | $123.51 | 529,532 |
| 12/15/2025 | $120.28 | $121.85 | $119.98 | $121.46 | 259,800 |
| 12/12/2025 | $122.65 | $123.49 | $118.20 | $119.39 | 312,130 |
| 12/11/2025 | $121.35 | $122.98 | $121.05 | $122.57 | 305,400 |
| 12/10/2025 | $116.36 | $122.52 | $116.29 | $120.79 | 447,600 |
| 12/9/2025 | $115.20 | $117.11 | $115.20 | $116.37 | 240,942 |
| 12/8/2025 | $117.37 | $117.37 | $114.79 | $115.04 | 197,653 |
| 12/5/2025 | $113.75 | $116.50 | $113.75 | $116.39 | 229,627 |
| 12/4/2025 | $114.77 | $115.46 | $113.51 | $113.80 | 233,423 |
| 12/3/2025 | $112.35 | $116.11 | $112.35 | $114.16 | 357,656 |
| 12/2/2025 | $111.74 | $111.89 | $109.47 | $111.53 | 340,200 |
| 12/1/2025 | $108.46 | $111.90 | $108.46 | $111.77 | 291,064 |
| 11/28/2025 | $109.22 | $110.23 | $108.78 | $108.98 | 75,613 |
| 11/26/2025 | $108.51 | $111.19 | $108.22 | $109.14 | 349,700 |
| 11/25/2025 | $105.51 | $110.31 | $105.46 | $109.19 | 355,500 |
| 11/24/2025 | $105.06 | $107.01 | $104.29 | $105.18 | 324,334 |
| 11/21/2025 | $102.76 | $107.74 | $102.42 | $105.21 | 549,600 |
| 11/20/2025 | $104.74 | $106.36 | $101.98 | $102.05 | 387,400 |
| 11/19/2025 | $104.13 | $104.91 | $103.07 | $103.59 | 192,300 |
| 11/18/2025 | $103.64 | $105.04 | $102.45 | $104.28 | 215,900 |
| 11/17/2025 | $106.74 | $106.74 | $103.41 | $104.66 | 243,600 |
| 11/14/2025 | $105.99 | $107.57 | $104.79 | $106.84 | 284,100 |
| 11/13/2025 | $109.22 | $111.14 | $106.29 | $106.60 | 477,100 |
| 11/12/2025 | $108.42 | $111.15 | $108.42 | $110.17 | 384,616 |
| 11/11/2025 | $109.08 | $109.09 | $106.39 | $108.46 | 267,200 |
| 11/10/2025 | $111.71 | $112.25 | $108.90 | $109.12 | 379,031 |
| 11/7/2025 | $110.82 | $114.44 | $109.00 | $110.86 | 531,300 |
| 11/6/2025 | $108.36 | $109.24 | $106.45 | $107.90 | 519,800 |
| 11/5/2025 | $103.00 | $113.93 | $101.44 | $109.81 | 791,860 |
| 11/4/2025 | $99.34 | $99.72 | $97.63 | $98.07 | 325,000 |
| 11/3/2025 | $100.53 | $102.47 | $99.31 | $99.96 | 417,990 |