5 DAY PERFORMANCE
-16.06%
1 MONTH PERFORMANCE
-11.08%
3 MONTH PERFORMANCE
-5.43%
6 MONTH PERFORMANCE
+43.87%
YEAR-TO-DATE PERFORMANCE
+24.14%
1 YEAR PERFORMANCE
+30.39%
Matson Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $177.38 | $181.72 (2.45%) | $183.25 | $177.38 | 180.02 K | $5.44 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 | $5.34 B |
| 04/28/2026 | $177.62 | $175.51 (-1.19%) | $178.75 | $175.19 | 162.20 K | $5.41 B |
| 04/27/2026 | $175.92 | $176.73 (0.46%) | $180.88 | $174.20 | 293.95 K | $5.44 B |
| 04/24/2026 | $174.68 | $172.32 (-1.35%) | $175.23 | $171.46 | 227.30 K | $5.31 B |
| 04/23/2026 | $171.73 | $170.36 (-0.8%) | $173.93 | $170.07 | 169.51 K | $5.25 B |
| 04/22/2026 | $171.07 | $170.78 (-0.17%) | $171.30 | $167.35 | 187.33 K | $5.26 B |
| 04/21/2026 | $177.76 | $170.68 (-3.98%) | $179.70 | $168.54 | 352.90 K | $5.26 B |
| 04/20/2026 | $175.79 | $177.03 (0.71%) | $179.31 | $175.51 | 232.80 K | $5.45 B |
| 04/17/2026 | $177.12 | $176.55 (-0.32%) | $180.21 | $175.77 | 270.42 K | $5.44 B |
| 04/16/2026 | $169.92 | $174.63 (2.77%) | $174.83 | $169.92 | 235.62 K | $5.38 B |
| 04/15/2026 | $169.82 | $170.50 (0.4%) | $171.71 | $168.89 | 268.65 K | $5.25 B |
| 04/14/2026 | $172.43 | $171.28 (-0.67%) | $173.83 | $170.53 | 189.15 K | $5.28 B |
| 04/13/2026 | $170.39 | $172.48 (1.23%) | $172.55 | $168.76 | 139.21 K | $5.31 B |
| 04/10/2026 | $172.62 | $171.27 (-0.78%) | $172.70 | $170.64 | 144.72 K | $5.28 B |
| 04/09/2026 | $172.36 | $172.10 (-0.15%) | $174.45 | $171.08 | 180.90 K | $5.30 B |
| 04/08/2026 | $174.80 | $172.49 (-1.32%) | $176.93 | $170.06 | 304.00 K | $5.31 B |
| 04/07/2026 | $166.48 | $168.11 (0.98%) | $168.95 | $165.96 | 223.09 K | $5.18 B |
| 04/06/2026 | $165.32 | $167.10 (1.08%) | $167.27 | $162.22 | 207.00 K | $5.15 B |
| 04/02/2026 | $161.92 | $166.39 (2.76%) | $167.89 | $161.92 | 322.80 K | $5.12 B |
| 04/01/2026 | $165.00 | $164.91 (-0.05%) | $168.57 | $164.77 | 201.20 K | $5.08 B |
| 03/31/2026 | $159.41 | $163.94 (2.84%) | $164.09 | $158.82 | 226.40 K | $5.05 B |
| 03/30/2026 | $159.06 | $157.36 (-1.07%) | $160.65 | $156.60 | 232.95 K | $4.85 B |
| 03/27/2026 | $160.79 | $158.03 (-1.72%) | $163.21 | $157.84 | 299.90 K | $4.87 B |
| 03/26/2026 | $162.50 | $163.24 (0.46%) | $165.20 | $162.50 | 165.10 K | $5.03 B |
| 03/25/2026 | $164.92 | $164.30 (-0.38%) | $164.92 | $160.53 | 211.45 K | $5.06 B |
| 03/24/2026 | $158.73 | $163.14 (2.78%) | $165.71 | $158.73 | 217.40 K | $5.02 B |
| 03/23/2026 | $159.22 | $159.94 (0.45%) | $162.57 | $157.74 | 339.40 K | $4.93 B |
| 03/20/2026 | $158.38 | $155.07 (-2.09%) | $160.41 | $153.96 | 758.83 K | $4.78 B |
| 03/19/2026 | $153.80 | $158.16 (2.83%) | $158.56 | $153.00 | 302.60 K | $4.87 B |
| 03/18/2026 | $155.18 | $156.09 (0.59%) | $157.57 | $152.10 | 408.73 K | $4.81 B |
| 03/17/2026 | $153.25 | $155.16 (1.25%) | $155.36 | $151.26 | 228.00 K | $4.78 B |
| 03/16/2026 | $151.86 | $151.33 (-0.35%) | $152.74 | $150.03 | 284.30 K | $4.66 B |
| 03/13/2026 | $149.41 | $149.74 (0.22%) | $151.47 | $147.57 | 289.30 K | $4.61 B |
| 03/12/2026 | $150.83 | $149.24 (-1.05%) | $153.75 | $143.64 | 552.17 K | $4.60 B |
| 03/11/2026 | $156.09 | $153.94 (-1.38%) | $156.19 | $152.15 | 241.50 K | $4.74 B |
| 03/10/2026 | $153.61 | $156.76 (2.05%) | $159.20 | $153.00 | 329.70 K | $4.83 B |
| 03/09/2026 | $148.67 | $153.42 (3.19%) | $153.54 | $146.84 | 393.81 K | $4.73 B |
| 03/06/2026 | $153.42 | $152.99 (-0.28%) | $154.28 | $151.70 | 336.10 K | $4.71 B |
| 03/05/2026 | $166.13 | $158.75 (-4.44%) | $167.11 | $157.00 | 482.12 K | $4.89 B |
| 03/04/2026 | $168.36 | $167.38 (-0.58%) | $170.52 | $166.36 | 250.01 K | $5.16 B |
| 03/03/2026 | $167.08 | $168.53 (0.87%) | $170.14 | $163.01 | 410.60 K | $5.19 B |
| 03/02/2026 | $165.22 | $171.24 (3.64%) | $171.71 | $163.76 | 311.45 K | $5.27 B |
| 02/27/2026 | $167.00 | $166.13 (-0.52%) | $167.75 | $164.49 | 341.10 K | $5.12 B |
| 02/26/2026 | $169.69 | $168.56 (-0.67%) | $173.10 | $166.85 | 399.92 K | $5.19 B |
| 02/25/2026 | $177.51 | $170.05 (-4.2%) | $177.51 | $167.91 | 493.02 K | $5.24 B |
| 02/24/2026 | $164.42 | $166.99 (1.56%) | $168.69 | $163.91 | 264.88 K | $5.14 B |
| 02/23/2026 | $167.00 | $164.38 (-1.57%) | $167.00 | $161.31 | 263.82 K | $5.06 B |
| 02/20/2026 | $163.82 | $167.75 (2.4%) | $168.96 | $163.45 | 230.90 K | $5.28 B |
| 02/19/2026 | $166.07 | $164.65 (-0.86%) | $167.95 | $164.18 | 252.22 K | $5.19 B |
| 02/18/2026 | $164.32 | $167.47 (1.92%) | $168.94 | $164.32 | 183.90 K | $5.28 B |
| 02/17/2026 | $163.30 | $165.05 (1.07%) | $166.53 | $162.26 | 238.90 K | $5.20 B |
| 02/13/2026 | $158.36 | $162.18 (2.41%) | $162.60 | $157.19 | 220.20 K | $5.11 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.
