5 DAY PERFORMANCE
-29.73%
1 MONTH PERFORMANCE
-27.16%
3 MONTH PERFORMANCE
-15.66%
6 MONTH PERFORMANCE
-8.16%
YEAR-TO-DATE PERFORMANCE
+24.14%
1 YEAR PERFORMANCE
+44.27%
Matson Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $220.29 | $222.80 (1.14%) | $224.05 | $217.99 | 217.80 K | $6.71 B |
| 08/20/2026 | $217.06 | $216.77 (-0.13%) | $221.73 | $215.71 | 192.10 K | $6.52 B |
| 08/19/2026 | $220.75 | $218.26 (-1.13%) | $222.01 | $217.31 | 218.93 K | $6.57 B |
| 08/18/2026 | $219.90 | $218.28 (-0.74%) | $223.50 | $217.98 | 130.60 K | $6.57 B |
| 08/17/2026 | $217.33 | $219.95 (1.21%) | $222.14 | $217.33 | 205.64 K | $6.62 B |
| 08/14/2026 | $214.18 | $217.30 (1.46%) | $220.07 | $214.18 | 176.75 K | $6.54 B |
| 08/13/2026 | $217.00 | $213.76 (-1.49%) | $218.47 | $213.40 | 288.60 K | $6.43 B |
| 08/12/2026 | $204.92 | $214.45 (4.65%) | $215.84 | $204.50 | 240.30 K | $6.45 B |
| 08/11/2026 | $208.49 | $204.41 (-1.96%) | $209.93 | $202.63 | 276.54 K | $6.15 B |
| 08/10/2026 | $206.50 | $208.68 (1.06%) | $209.78 | $206.50 | 259.00 K | $6.28 B |
| 08/07/2026 | $206.07 | $206.77 (0.34%) | $208.51 | $204.55 | 224.60 K | $6.22 B |
| 08/06/2026 | $203.97 | $206.26 (1.12%) | $208.66 | $201.61 | 284.70 K | $6.21 B |
| 08/05/2026 | $214.32 | $205.51 (-4.11%) | $215.39 | $205.24 | 410.40 K | $6.19 B |
| 08/04/2026 | $228.00 | $213.44 (-6.39%) | $228.00 | $210.05 | 775.00 K | $6.42 B |
| 08/03/2026 | $204.03 | $207.45 (1.68%) | $208.55 | $200.78 | 328.65 K | $6.24 B |
| 07/31/2026 | $205.01 | $202.59 (-1.18%) | $205.01 | $201.68 | 183.60 K | $6.10 B |
| 07/30/2026 | $204.06 | $203.65 (-0.2%) | $204.26 | $199.38 | 170.31 K | $6.19 B |
| 07/29/2026 | $202.57 | $201.84 (-0.36%) | $204.33 | $198.14 | 417.20 K | $6.14 B |
| 07/28/2026 | $203.30 | $203.10 (-0.1%) | $204.41 | $201.30 | 271.30 K | $6.17 B |
| 07/27/2026 | $209.67 | $205.45 (-2.01%) | $210.99 | $203.28 | 264.20 K | $6.25 B |
| 07/24/2026 | $214.38 | $210.57 (-1.78%) | $214.58 | $210.40 | 168.83 K | $6.40 B |
| 07/23/2026 | $215.00 | $213.59 (-0.66%) | $216.05 | $193.50 | 466.50 K | $6.49 B |
| 07/22/2026 | $217.23 | $215.90 (-0.61%) | $218.90 | $215.73 | 253.74 K | $6.56 B |
| 07/21/2026 | $220.54 | $219.19 (-0.61%) | $224.00 | $218.24 | 421.90 K | $6.66 B |
| 07/20/2026 | $222.19 | $218.41 (-1.7%) | $223.78 | $217.49 | 262.70 K | $6.64 B |
| 07/17/2026 | $218.66 | $222.18 (1.61%) | $223.35 | $217.34 | 348.60 K | $6.75 B |
| 07/16/2026 | $215.00 | $223.55 (3.98%) | $230.74 | $214.31 | 556.45 K | $6.80 B |
| 07/15/2026 | $209.89 | $208.90 (-0.47%) | $213.62 | $208.48 | 316.70 K | $6.35 B |
| 07/14/2026 | $209.02 | $210.95 (0.92%) | $211.52 | $206.15 | 247.70 K | $6.41 B |
| 07/13/2026 | $206.79 | $205.15 (-0.79%) | $209.53 | $202.03 | 179.01 K | $6.24 B |
| 07/10/2026 | $204.64 | $204.77 (0.06%) | $206.88 | $203.67 | 191.50 K | $6.23 B |
| 07/09/2026 | $205.73 | $206.03 (0.15%) | $206.92 | $202.78 | 343.04 K | $6.26 B |
| 07/08/2026 | $198.23 | $204.73 (3.28%) | $204.90 | $198.23 | 394.83 K | $6.22 B |
| 07/07/2026 | $204.36 | $198.53 (-2.85%) | $205.33 | $196.67 | 376.22 K | $6.04 B |
| 07/06/2026 | $204.32 | $204.53 (0.1%) | $206.08 | $200.44 | 278.03 K | $6.22 B |
| 07/02/2026 | $204.48 | $203.53 (-0.46%) | $205.04 | $197.73 | 473.00 K | $6.19 B |
| 07/01/2026 | $192.23 | $203.92 (6.08%) | $207.88 | $191.89 | 533.04 K | $6.20 B |
| 06/30/2026 | $194.81 | $192.23 (-1.32%) | $196.20 | $189.48 | 245.50 K | $5.84 B |
| 06/29/2026 | $193.68 | $194.49 (0.42%) | $195.57 | $191.10 | 385.02 K | $5.91 B |
| 06/26/2026 | $196.77 | $194.49 (-1.16%) | $197.38 | $193.66 | 607.30 K | $5.91 B |
| 06/25/2026 | $197.24 | $196.37 (-0.44%) | $198.70 | $194.08 | 217.50 K | $5.97 B |
| 06/24/2026 | $196.00 | $195.59 (-0.21%) | $198.49 | $193.74 | 371.12 K | $5.95 B |
| 06/23/2026 | $195.95 | $195.76 (-0.1%) | $198.28 | $194.72 | 261.91 K | $5.95 B |
| 06/22/2026 | $193.91 | $196.83 (1.51%) | $198.99 | $193.91 | 276.85 K | $5.98 B |
| 06/18/2026 | $191.32 | $191.24 (-0.04%) | $195.64 | $189.71 | 569.60 K | $5.81 B |
| 06/17/2026 | $196.05 | $193.57 (-1.26%) | $196.89 | $192.02 | 265.53 K | $5.88 B |
| 06/16/2026 | $197.01 | $196.01 (-0.51%) | $200.28 | $195.47 | 243.50 K | $5.96 B |
| 06/15/2026 | $202.07 | $195.18 (-3.41%) | $202.10 | $194.93 | 310.10 K | $5.93 B |
| 06/12/2026 | $201.02 | $201.94 (0.46%) | $203.08 | $198.95 | 227.34 K | $6.14 B |
| 06/11/2026 | $196.17 | $198.98 (1.43%) | $200.85 | $191.45 | 268.50 K | $6.05 B |
| 06/10/2026 | $192.42 | $193.43 (0.52%) | $195.05 | $190.16 | 236.55 K | $5.88 B |
| 06/09/2026 | $195.10 | $194.23 (-0.45%) | $197.63 | $191.50 | 331.63 K | $5.90 B |
| 06/08/2026 | $187.94 | $192.22 (2.28%) | $192.62 | $186.05 | 259.19 K | $5.84 B |
| 06/05/2026 | $185.52 | $187.32 (0.97%) | $192.53 | $183.61 | 262.80 K | $5.69 B |
| 06/04/2026 | $187.20 | $187.29 (0.05%) | $192.00 | $186.02 | 269.30 K | $5.69 B |
| 06/03/2026 | $185.34 | $185.81 (0.25%) | $188.33 | $185.04 | 203.10 K | $5.65 B |
| 06/02/2026 | $187.47 | $187.06 (-0.22%) | $189.99 | $186.49 | 225.60 K | $5.69 B |
| 06/01/2026 | $179.87 | $188.11 (4.58%) | $188.50 | $179.58 | 235.90 K | $5.72 B |
| 05/29/2026 | $179.21 | $181.30 (1.17%) | $181.88 | $179.21 | 187.70 K | $5.51 B |
| 05/28/2026 | $183.19 | $180.65 (-1.39%) | $185.01 | $179.35 | 132.95 K | $5.49 B |
| 05/27/2026 | $185.82 | $184.26 (-0.84%) | $186.26 | $183.20 | 169.10 K | $5.60 B |
| 05/26/2026 | $182.24 | $184.53 (1.26%) | $187.00 | $182.24 | 177.70 K | $5.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
