5 DAY PERFORMANCE
+3.93%
1 MONTH PERFORMANCE
-1.92%
3 MONTH PERFORMANCE
-4.96%
6 MONTH PERFORMANCE
+7.31%
YEAR-TO-DATE PERFORMANCE
+2.84%
1 YEAR PERFORMANCE
+26.89%
Matson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $131.30 | $133.38 (1.58%) | $133.49 | $130.60 | 166,144 | $4.37 B |
| 03/11/2025 | $129.80 | $131.12 (1.02%) | $132.81 | $129.01 | 252,484 | $4.34 B |
| 03/10/2025 | $132.15 | $129.35 (-2.12%) | $133.57 | $128.45 | 317,100 | $4.28 B |
| 03/07/2025 | $132.86 | $133.43 (0.43%) | $134.74 | $132.17 | 383,500 | $4.42 B |
| 03/06/2025 | $136.18 | $133.24 (-2.16%) | $138.26 | $132.93 | 425,400 | $4.41 B |
| 03/05/2025 | $135.91 | $137.57 (1.22%) | $138.38 | $134.95 | 436,000 | $4.55 B |
| 03/04/2025 | $137.02 | $135.38 (-1.2%) | $137.90 | $134.08 | 305,635 | $4.48 B |
| 03/03/2025 | $143.52 | $140.14 (-2.36%) | $145.00 | $139.35 | 279,748 | $4.64 B |
| 02/28/2025 | $143.73 | $144.07 (0.24%) | $145.17 | $140.73 | 291,115 | $4.77 B |
| 02/27/2025 | $143.23 | $140.79 (-1.7%) | $144.76 | $140.41 | 418,700 | $4.66 B |
| 02/26/2025 | $148.17 | $143.76 (-2.98%) | $154.23 | $143.02 | 481,700 | $4.76 B |
| 02/25/2025 | $142.65 | $141.37 (-0.9%) | $144.26 | $139.87 | 512,600 | $4.68 B |
| 02/24/2025 | $142.97 | $143.31 (0.24%) | $146.15 | $142.79 | 420,120 | $4.74 B |
| 02/21/2025 | $144.02 | $142.90 (-0.78%) | $144.02 | $139.38 | 397,843 | $4.76 B |
| 02/20/2025 | $142.77 | $142.82 (0.04%) | $146.21 | $140.40 | 470,118 | $4.76 B |
| 02/19/2025 | $146.89 | $143.58 (-2.25%) | $146.89 | $143.26 | 382,133 | $4.78 B |
| 02/18/2025 | $146.50 | $149.06 (1.75%) | $150.58 | $145.71 | 365,536 | $4.96 B |
| 02/14/2025 | $142.52 | $146.32 (2.67%) | $146.87 | $142.44 | 331,941 | $4.87 B |
| 02/13/2025 | $141.14 | $141.84 (0.5%) | $142.44 | $140.18 | 169,200 | $4.72 B |
| 02/12/2025 | $139.68 | $141.38 (1.22%) | $142.39 | $138.24 | 252,200 | $4.71 B |
| 02/11/2025 | $139.52 | $142.07 (1.83%) | $146.87 | $139.32 | 521,200 | $4.73 B |
| 02/10/2025 | $137.00 | $139.17 (1.58%) | $140.35 | $136.50 | 242,517 | $4.63 B |
| 02/07/2025 | $135.85 | $136.20 (0.26%) | $137.11 | $135.03 | 240,822 | $4.54 B |
| 02/06/2025 | $136.00 | $136.20 (0.15%) | $136.76 | $134.94 | 295,845 | $4.54 B |
| 02/05/2025 | $135.47 | $135.83 (0.27%) | $136.51 | $134.75 | 233,219 | $4.52 B |
| 02/04/2025 | $136.74 | $135.35 (-1.02%) | $138.45 | $134.57 | 257,700 | $4.51 B |
| 02/03/2025 | $139.11 | $136.38 (-1.96%) | $139.11 | $136.08 | 288,042 | $4.54 B |
| 01/31/2025 | $141.63 | $141.85 (0.16%) | $143.10 | $140.64 | 275,600 | $4.72 B |
| 01/30/2025 | $140.58 | $141.34 (0.54%) | $142.84 | $139.96 | 225,507 | $4.71 B |
| 01/29/2025 | $138.19 | $139.80 (1.17%) | $140.24 | $138.19 | 194,400 | $4.66 B |
| 01/28/2025 | $139.03 | $137.59 (-1.04%) | $139.51 | $137.41 | 154,605 | $4.58 B |
| 01/27/2025 | $136.29 | $138.47 (1.6%) | $138.93 | $136.29 | 238,213 | $4.61 B |
| 01/24/2025 | $138.07 | $136.32 (-1.27%) | $138.07 | $135.39 | 244,429 | $4.54 B |
| 01/23/2025 | $138.69 | $138.57 (-0.09%) | $139.60 | $137.31 | 159,610 | $4.61 B |
| 01/22/2025 | $137.89 | $138.00 (0.08%) | $139.14 | $136.79 | 210,500 | $4.60 B |
| 01/21/2025 | $138.14 | $138.49 (0.25%) | $139.65 | $136.42 | 267,700 | $4.61 B |
| 01/17/2025 | $141.55 | $137.62 (-2.78%) | $141.55 | $137.35 | 266,513 | $4.58 B |
| 01/16/2025 | $142.53 | $141.27 (-0.88%) | $143.16 | $140.63 | 196,400 | $4.70 B |
| 01/15/2025 | $144.50 | $141.91 (-1.79%) | $144.71 | $140.59 | 233,947 | $4.73 B |
| 01/14/2025 | $140.65 | $142.41 (1.25%) | $142.71 | $140.26 | 339,922 | $4.74 B |
| 01/13/2025 | $135.11 | $139.21 (3.03%) | $139.33 | $135.11 | 168,117 | $4.64 B |
| 01/10/2025 | $137.33 | $136.59 (-0.54%) | $137.63 | $134.34 | 272,646 | $4.55 B |
| 01/08/2025 | $137.10 | $139.21 (1.54%) | $139.34 | $136.39 | 135,600 | $4.64 B |
| 01/07/2025 | $139.17 | $138.44 (-0.52%) | $139.42 | $136.65 | 244,400 | $4.61 B |
| 01/06/2025 | $140.28 | $138.67 (-1.15%) | $143.47 | $138.35 | 206,847 | $4.62 B |
| 01/03/2025 | $137.66 | $140.11 (1.78%) | $140.57 | $136.12 | 231,500 | $4.67 B |
| 01/02/2025 | $137.73 | $137.82 (0.07%) | $138.77 | $135.54 | 227,100 | $4.59 B |
| 12/31/2024 | $135.67 | $134.84 (-0.61%) | $136.97 | $134.45 | 188,241 | $4.49 B |
| 12/30/2024 | $136.04 | $135.57 (-0.35%) | $136.69 | $134.14 | 124,207 | $4.51 B |
| 12/27/2024 | $137.39 | $136.54 (-0.62%) | $138.58 | $135.27 | 114,543 | $4.55 B |
| 12/26/2024 | $138.56 | $138.64 (0.06%) | $139.17 | $137.25 | 93,900 | $4.62 B |
| 12/24/2024 | $138.21 | $139.28 (0.77%) | $139.28 | $137.19 | 77,006 | $4.64 B |
| 12/23/2024 | $136.10 | $138.54 (1.79%) | $139.50 | $134.77 | 171,800 | $4.61 B |
| 12/20/2024 | $135.65 | $136.89 (0.91%) | $138.39 | $135.65 | 1.20 M | $4.56 B |
| 12/19/2024 | $139.94 | $136.73 (-2.29%) | $140.85 | $136.33 | 199,700 | $4.55 B |
| 12/18/2024 | $143.69 | $138.19 (-3.83%) | $144.53 | $137.65 | 187,404 | $4.60 B |
| 12/17/2024 | $145.25 | $143.58 (-1.15%) | $145.80 | $142.83 | 314,500 | $4.78 B |
| 12/16/2024 | $145.57 | $145.63 (0.04%) | $146.09 | $144.45 | 198,304 | $4.85 B |
| 12/13/2024 | $145.84 | $146.22 (0.26%) | $146.74 | $144.91 | 150,086 | $4.87 B |
| 12/12/2024 | $143.95 | $145.90 (1.35%) | $146.66 | $143.71 | 203,925 | $4.86 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.
