5 DAY PERFORMANCE
-22.08%
1 MONTH PERFORMANCE
-16.76%
3 MONTH PERFORMANCE
-2.95%
6 MONTH PERFORMANCE
+22.67%
YEAR-TO-DATE PERFORMANCE
+24.14%
1 YEAR PERFORMANCE
+36.96%
Matson Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $182.62 | $181.84 (-0.43%) | $182.63 | $177.05 | 203.70 K | $5.53 B |
| 05/21/2026 | $187.17 | $182.75 (-2.36%) | $190.00 | $182.29 | 329.80 K | $5.56 B |
| 05/20/2026 | $181.35 | $188.62 (4.01%) | $188.63 | $180.08 | 272.82 K | $5.73 B |
| 05/19/2026 | $182.13 | $180.06 (-1.14%) | $183.40 | $177.33 | 230.61 K | $5.47 B |
| 05/18/2026 | $180.38 | $184.25 (2.15%) | $185.46 | $179.25 | 267.03 K | $5.60 B |
| 05/15/2026 | $181.00 | $179.88 (-0.62%) | $182.60 | $178.61 | 180.85 K | $5.47 B |
| 05/14/2026 | $182.24 | $182.25 (0.01%) | $182.89 | $178.71 | 174.80 K | $5.54 B |
| 05/13/2026 | $177.38 | $181.72 (2.45%) | $183.25 | $177.38 | 188.43 K | $5.52 B |
| 05/12/2026 | $180.19 | $179.01 (-0.65%) | $180.38 | $175.50 | 196.20 K | $5.44 B |
| 05/11/2026 | $183.10 | $181.91 (-0.65%) | $184.94 | $181.23 | 154.94 K | $5.53 B |
| 05/08/2026 | $180.14 | $182.72 (1.43%) | $183.10 | $178.11 | 169.10 K | $5.55 B |
| 05/07/2026 | $183.73 | $180.14 (-1.95%) | $185.30 | $176.99 | 318.40 K | $5.48 B |
| 05/06/2026 | $189.55 | $183.73 (-3.07%) | $189.99 | $182.43 | 304.13 K | $5.59 B |
| 05/05/2026 | $169.13 | $187.26 (10.72%) | $187.26 | $161.57 | 481.31 K | $5.69 B |
| 05/04/2026 | $172.25 | $170.83 (-0.82%) | $172.25 | $168.34 | 309.65 K | $5.19 B |
| 05/01/2026 | $174.72 | $173.55 (-0.67%) | $174.72 | $171.63 | 174.10 K | $5.28 B |
| 04/30/2026 | $173.78 | $174.43 (0.37%) | $175.37 | $171.63 | 238.80 K | $5.30 B |
| 04/29/2026 | $175.13 | $173.35 (-1.02%) | $176.54 | $170.74 | 222.30 K | $5.27 B |
| 04/28/2026 | $177.62 | $175.51 (-1.19%) | $178.75 | $175.19 | 162.20 K | $5.34 B |
| 04/27/2026 | $175.92 | $176.73 (0.46%) | $180.88 | $174.20 | 293.95 K | $5.37 B |
| 04/24/2026 | $174.68 | $172.32 (-1.35%) | $175.23 | $171.46 | 227.30 K | $5.24 B |
| 04/23/2026 | $171.73 | $170.36 (-0.8%) | $173.93 | $170.07 | 169.51 K | $5.18 B |
| 04/22/2026 | $171.07 | $170.78 (-0.17%) | $171.30 | $167.35 | 187.33 K | $5.19 B |
| 04/21/2026 | $177.76 | $170.68 (-3.98%) | $179.70 | $168.54 | 352.90 K | $5.19 B |
| 04/20/2026 | $175.79 | $177.03 (0.71%) | $179.31 | $175.51 | 232.80 K | $5.38 B |
| 04/17/2026 | $177.12 | $176.55 (-0.32%) | $180.21 | $175.77 | 270.42 K | $5.37 B |
| 04/16/2026 | $169.92 | $174.63 (2.77%) | $174.83 | $169.92 | 235.62 K | $5.31 B |
| 04/15/2026 | $169.82 | $170.50 (0.4%) | $171.71 | $168.89 | 268.65 K | $5.18 B |
| 04/14/2026 | $172.43 | $171.28 (-0.67%) | $173.83 | $170.53 | 189.15 K | $5.21 B |
| 04/13/2026 | $170.39 | $172.48 (1.23%) | $172.55 | $168.76 | 139.21 K | $5.24 B |
| 04/10/2026 | $172.62 | $171.27 (-0.78%) | $172.70 | $170.64 | 144.72 K | $5.21 B |
| 04/09/2026 | $172.36 | $172.10 (-0.15%) | $174.45 | $171.08 | 180.90 K | $5.23 B |
| 04/08/2026 | $174.80 | $172.49 (-1.32%) | $176.93 | $170.06 | 304.00 K | $5.24 B |
| 04/07/2026 | $166.48 | $168.11 (0.98%) | $168.95 | $165.96 | 223.09 K | $5.11 B |
| 04/06/2026 | $165.32 | $167.10 (1.08%) | $167.27 | $162.22 | 207.00 K | $5.08 B |
| 04/02/2026 | $161.92 | $166.39 (2.76%) | $167.89 | $161.92 | 322.80 K | $5.06 B |
| 04/01/2026 | $165.00 | $164.91 (-0.05%) | $168.57 | $164.77 | 201.20 K | $5.01 B |
| 03/31/2026 | $159.41 | $163.94 (2.84%) | $164.09 | $158.82 | 226.40 K | $4.98 B |
| 03/30/2026 | $159.06 | $157.36 (-1.07%) | $160.65 | $156.60 | 232.95 K | $4.78 B |
| 03/27/2026 | $160.79 | $158.03 (-1.72%) | $163.21 | $157.84 | 299.90 K | $4.80 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.
