MATX(MATX)
MATX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $181.35 | $188.63 | $180.08 | $188.62 | 272,791 |
| 5/19/2026 | $182.13 | $183.40 | $177.33 | $180.06 | 230,609 |
| 5/18/2026 | $180.38 | $185.46 | $179.25 | $184.25 | 267,029 |
| 5/15/2026 | $181.00 | $182.60 | $178.61 | $179.88 | 180,847 |
| 5/14/2026 | $182.24 | $182.89 | $178.71 | $182.25 | 174,800 |
| 5/13/2026 | $177.38 | $183.25 | $177.38 | $181.72 | 188,433 |
| 5/12/2026 | $180.19 | $180.38 | $175.50 | $179.01 | 196,200 |
| 5/11/2026 | $183.10 | $184.94 | $181.23 | $181.91 | 154,938 |
| 5/8/2026 | $180.14 | $183.10 | $178.11 | $182.72 | 169,100 |
| 5/7/2026 | $183.73 | $185.30 | $176.99 | $180.14 | 318,400 |
| 5/6/2026 | $189.55 | $189.99 | $182.43 | $183.73 | 304,128 |
| 5/5/2026 | $169.13 | $187.26 | $161.57 | $187.26 | 481,305 |
| 5/4/2026 | $172.25 | $172.25 | $168.34 | $170.83 | 309,654 |
| 5/1/2026 | $174.72 | $174.72 | $171.63 | $173.55 | 174,102 |
| 4/30/2026 | $173.78 | $175.37 | $171.63 | $174.43 | 238,800 |
| 4/29/2026 | $175.13 | $176.54 | $170.74 | $173.35 | 222,300 |
| 4/28/2026 | $177.62 | $178.75 | $175.19 | $175.51 | 162,200 |
| 4/27/2026 | $175.92 | $180.88 | $174.20 | $176.73 | 293,948 |
| 4/24/2026 | $174.68 | $175.23 | $171.46 | $172.32 | 227,300 |
| 4/23/2026 | $171.73 | $173.93 | $170.07 | $170.36 | 169,506 |
| 4/22/2026 | $171.07 | $171.30 | $167.35 | $170.78 | 187,331 |
| 4/21/2026 | $177.76 | $179.70 | $168.54 | $170.68 | 352,900 |
| 4/20/2026 | $175.79 | $179.31 | $175.51 | $177.03 | 232,800 |
| 4/17/2026 | $177.12 | $180.21 | $175.77 | $176.55 | 270,420 |
| 4/16/2026 | $169.92 | $174.83 | $169.92 | $174.63 | 235,618 |
| 4/15/2026 | $169.82 | $171.71 | $168.89 | $170.50 | 268,650 |
| 4/14/2026 | $172.43 | $173.83 | $170.53 | $171.28 | 189,149 |
| 4/13/2026 | $170.39 | $172.55 | $168.76 | $172.48 | 139,214 |
| 4/10/2026 | $172.62 | $172.70 | $170.64 | $171.27 | 144,724 |
| 4/9/2026 | $172.36 | $174.45 | $171.08 | $172.10 | 180,900 |
| 4/8/2026 | $174.80 | $176.93 | $170.06 | $172.49 | 304,000 |
| 4/7/2026 | $166.48 | $168.95 | $165.96 | $168.11 | 223,086 |
| 4/6/2026 | $165.32 | $167.27 | $162.22 | $167.10 | 207,000 |
| 4/2/2026 | $161.92 | $167.89 | $161.92 | $166.39 | 322,800 |
| 4/1/2026 | $165.00 | $168.57 | $164.77 | $164.91 | 201,200 |
| 3/31/2026 | $159.41 | $164.09 | $158.82 | $163.94 | 226,400 |
| 3/30/2026 | $159.06 | $160.65 | $156.60 | $157.36 | 232,946 |
| 3/27/2026 | $160.79 | $163.21 | $157.84 | $158.03 | 299,900 |
| 3/26/2026 | $162.50 | $165.20 | $162.50 | $163.24 | 165,100 |
| 3/25/2026 | $164.92 | $164.92 | $160.53 | $164.30 | 211,448 |
| 3/24/2026 | $158.73 | $165.71 | $158.73 | $163.14 | 217,400 |
| 3/23/2026 | $159.22 | $162.57 | $157.74 | $159.94 | 339,400 |
| 3/20/2026 | $158.38 | $160.41 | $153.96 | $155.07 | 758,830 |
| 3/19/2026 | $153.80 | $158.56 | $153.00 | $158.16 | 302,600 |
| 3/18/2026 | $155.18 | $157.57 | $152.10 | $156.09 | 408,730 |
| 3/17/2026 | $153.25 | $155.36 | $151.26 | $155.16 | 228,000 |
| 3/16/2026 | $151.86 | $152.74 | $150.03 | $151.33 | 284,300 |
| 3/13/2026 | $149.41 | $151.47 | $147.57 | $149.74 | 289,300 |
| 3/12/2026 | $150.83 | $153.75 | $143.64 | $149.24 | 552,170 |
| 3/11/2026 | $156.09 | $156.19 | $152.15 | $153.94 | 241,501 |
| 3/10/2026 | $153.61 | $159.20 | $153.00 | $156.76 | 329,700 |
| 3/9/2026 | $148.67 | $153.54 | $146.84 | $153.42 | 393,807 |
| 3/6/2026 | $153.42 | $154.28 | $151.70 | $152.99 | 336,100 |
| 3/5/2026 | $166.13 | $167.11 | $157.00 | $158.75 | 482,119 |
| 3/4/2026 | $168.36 | $170.52 | $166.36 | $167.38 | 250,013 |
| 3/3/2026 | $167.08 | $170.14 | $163.01 | $168.53 | 410,601 |
| 3/2/2026 | $165.22 | $171.71 | $163.76 | $171.24 | 311,446 |
| 2/27/2026 | $167.00 | $167.75 | $164.49 | $166.13 | 341,100 |
| 2/26/2026 | $169.69 | $173.10 | $166.85 | $168.56 | 399,915 |
| 2/25/2026 | $177.51 | $177.51 | $167.91 | $170.05 | 493,018 |
| 2/24/2026 | $164.42 | $168.69 | $163.91 | $166.99 | 264,878 |
| 2/23/2026 | $167.00 | $167.00 | $161.31 | $164.38 | 263,822 |
| 2/20/2026 | $163.82 | $168.96 | $163.45 | $167.75 | 230,900 |