MATX(MATX)
MATX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/21/2026 | $220.54 | $224.00 | $220.54 | $222.88 | 19,505 |
| 7/20/2026 | $222.19 | $223.78 | $217.49 | $218.41 | 262,700 |
| 7/17/2026 | $218.66 | $223.35 | $217.34 | $222.18 | 348,600 |
| 7/16/2026 | $215.00 | $230.74 | $214.31 | $223.55 | 556,446 |
| 7/15/2026 | $209.89 | $213.62 | $208.48 | $208.90 | 316,700 |
| 7/14/2026 | $209.02 | $211.52 | $206.15 | $210.95 | 247,700 |
| 7/13/2026 | $206.79 | $209.53 | $202.03 | $205.15 | 179,014 |
| 7/10/2026 | $204.64 | $206.88 | $203.67 | $204.77 | 191,500 |
| 7/9/2026 | $205.73 | $206.92 | $202.78 | $206.03 | 343,035 |
| 7/8/2026 | $198.23 | $204.90 | $198.23 | $204.73 | 394,829 |
| 7/7/2026 | $204.36 | $205.33 | $196.67 | $198.53 | 376,215 |
| 7/6/2026 | $204.32 | $206.08 | $200.44 | $204.53 | 278,034 |
| 7/2/2026 | $204.48 | $205.04 | $197.73 | $203.53 | 473,000 |
| 7/1/2026 | $192.23 | $207.88 | $191.89 | $203.92 | 533,036 |
| 6/30/2026 | $194.81 | $196.20 | $189.48 | $192.23 | 245,500 |
| 6/29/2026 | $193.68 | $195.57 | $191.10 | $194.49 | 385,023 |
| 6/26/2026 | $196.77 | $197.38 | $193.66 | $194.49 | 607,300 |
| 6/25/2026 | $197.24 | $198.70 | $194.08 | $196.37 | 217,500 |
| 6/24/2026 | $196.00 | $198.49 | $193.74 | $195.59 | 371,115 |
| 6/23/2026 | $195.95 | $198.28 | $194.72 | $195.76 | 261,909 |
| 6/22/2026 | $193.91 | $198.99 | $193.91 | $196.83 | 276,854 |
| 6/18/2026 | $191.32 | $195.64 | $189.71 | $191.24 | 569,600 |
| 6/17/2026 | $196.05 | $196.89 | $192.02 | $193.57 | 265,533 |
| 6/16/2026 | $197.01 | $200.28 | $195.47 | $196.01 | 243,500 |
| 6/15/2026 | $202.07 | $202.10 | $194.93 | $195.18 | 310,100 |
| 6/12/2026 | $201.02 | $203.08 | $198.95 | $201.94 | 227,343 |
| 6/11/2026 | $196.17 | $200.85 | $191.45 | $198.98 | 268,501 |
| 6/10/2026 | $192.42 | $195.05 | $190.16 | $193.43 | 236,554 |
| 6/9/2026 | $195.10 | $197.63 | $191.50 | $194.23 | 331,625 |
| 6/8/2026 | $187.94 | $192.62 | $186.05 | $192.22 | 259,185 |
| 6/5/2026 | $185.52 | $192.53 | $183.61 | $187.32 | 262,800 |
| 6/4/2026 | $187.20 | $192.00 | $186.02 | $187.29 | 269,300 |
| 6/3/2026 | $185.34 | $188.33 | $185.04 | $185.81 | 203,100 |
| 6/2/2026 | $187.47 | $189.99 | $186.49 | $187.06 | 225,600 |
| 6/1/2026 | $179.87 | $188.50 | $179.58 | $188.11 | 235,900 |
| 5/29/2026 | $179.21 | $181.88 | $179.21 | $181.30 | 187,700 |
| 5/28/2026 | $183.19 | $185.01 | $179.35 | $180.65 | 132,954 |
| 5/27/2026 | $185.82 | $186.26 | $183.20 | $184.26 | 169,100 |
| 5/26/2026 | $182.24 | $187.00 | $182.24 | $184.53 | 177,700 |
| 5/22/2026 | $182.62 | $182.63 | $177.05 | $181.84 | 203,702 |
| 5/21/2026 | $187.17 | $190.00 | $182.29 | $182.75 | 329,800 |
| 5/20/2026 | $181.35 | $188.63 | $180.08 | $188.62 | 272,823 |
| 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 |