5 DAY PERFORMANCE
-33.64%
1 MONTH PERFORMANCE
-31.31%
3 MONTH PERFORMANCE
-25.09%
6 MONTH PERFORMANCE
-11.08%
YEAR-TO-DATE PERFORMANCE
+24.14%
1 YEAR PERFORMANCE
+57.35%
Matson Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $223.25 | $227.79 (2.03%) | $228.10 | $223.09 | 251.06 K | $6.86 B |
| 10/07/2026 | $223.22 | $222.92 (-0.13%) | $225.21 | $222.15 | 233.72 K | $6.71 B |
| 10/06/2026 | $231.00 | $224.78 (-2.69%) | $231.00 | $220.62 | 279.70 K | $6.77 B |
| 10/05/2026 | $231.11 | $230.66 (-0.19%) | $232.43 | $224.29 | 273.73 K | $6.94 B |
| 10/02/2026 | $227.46 | $231.11 (1.6%) | $233.66 | $227.46 | 211.30 K | $6.96 B |
| 10/01/2026 | $219.92 | $225.50 (2.54%) | $227.49 | $219.75 | 246.90 K | $6.79 B |
| 09/30/2026 | $226.37 | $219.64 (-2.97%) | $227.06 | $219.20 | 351.39 K | $6.61 B |
| 09/29/2026 | $222.09 | $226.43 (1.95%) | $228.59 | $218.71 | 352.40 K | $6.82 B |
| 09/28/2026 | $220.49 | $223.45 (1.34%) | $226.76 | $218.10 | 235.17 K | $6.73 B |
| 09/25/2026 | $224.50 | $224.66 (0.07%) | $225.91 | $222.76 | 265.91 K | $6.76 B |
| 09/24/2026 | $221.91 | $224.82 (1.31%) | $229.20 | $221.91 | 347.04 K | $6.77 B |
| 09/23/2026 | $226.01 | $221.91 (-1.81%) | $227.90 | $220.79 | 235.01 K | $6.68 B |
| 09/22/2026 | $234.13 | $226.78 (-3.14%) | $236.40 | $224.28 | 359.60 K | $6.83 B |
| 09/21/2026 | $235.25 | $234.72 (-0.23%) | $236.20 | $227.73 | 296.40 K | $7.07 B |
| 09/18/2026 | $235.59 | $232.92 (-1.13%) | $235.99 | $229.77 | 675.41 K | $7.01 B |
| 09/17/2026 | $237.94 | $234.75 (-1.34%) | $240.04 | $233.77 | 266.90 K | $7.07 B |
| 09/16/2026 | $236.82 | $235.62 (-0.51%) | $239.30 | $231.18 | 368.20 K | $7.09 B |
| 09/15/2026 | $235.97 | $238.60 (1.11%) | $240.87 | $235.97 | 428.74 K | $7.18 B |
| 09/14/2026 | $228.97 | $236.62 (3.34%) | $237.42 | $228.00 | 371.20 K | $7.12 B |
| 09/11/2026 | $229.61 | $230.18 (0.25%) | $232.42 | $228.72 | 248.50 K | $6.93 B |
| 09/10/2026 | $226.46 | $227.99 (0.68%) | $228.45 | $223.83 | 258.84 K | $6.86 B |
| 09/09/2026 | $224.21 | $226.86 (1.18%) | $227.37 | $221.91 | 275.00 K | $6.83 B |
| 09/08/2026 | $226.00 | $223.29 (-1.2%) | $226.20 | $221.38 | 187.30 K | $6.72 B |
| 09/04/2026 | $222.61 | $225.59 (1.34%) | $227.12 | $222.61 | 233.00 K | $6.79 B |
| 09/03/2026 | $219.63 | $222.27 (1.2%) | $223.53 | $217.65 | 280.40 K | $6.69 B |
| 09/02/2026 | $219.63 | $218.21 (-0.65%) | $221.03 | $217.65 | 315.60 K | $6.57 B |
| 09/01/2026 | $223.96 | $219.26 (-2.1%) | $225.12 | $218.42 | 250.10 K | $6.60 B |
| 08/31/2026 | $225.00 | $224.81 (-0.08%) | $226.68 | $222.81 | 271.11 K | $6.77 B |
| 08/28/2026 | $225.40 | $224.31 (-0.48%) | $225.80 | $222.54 | 214.80 K | $6.75 B |
| 08/27/2026 | $220.03 | $222.07 (0.93%) | $224.40 | $220.03 | 238.61 K | $6.68 B |
| 08/26/2026 | $221.84 | $221.65 (-0.09%) | $224.34 | $220.42 | 138.20 K | $6.67 B |
| 08/25/2026 | $224.30 | $222.82 (-0.66%) | $225.97 | $221.35 | 161.63 K | $6.71 B |
| 08/24/2026 | $224.36 | $222.68 (-0.75%) | $226.21 | $220.62 | 428.97 K | $6.70 B |
| 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 |
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.
