Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Matson, Inc. (MATX)

Compare
101.40
-1.14
(-1.11%)
As of 12:30:36 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025102.36103.67101.36101.40101.40120,666
Apr 14, 2025105.00105.00101.14102.54102.54320,400
Apr 11, 2025101.67104.4998.84102.41102.41741,600
Apr 10, 2025104.76105.43100.47101.93101.93600,100
Apr 9, 2025101.52109.7598.98107.86107.861,073,500
Apr 8, 2025112.24113.69101.78102.88102.88704,200
Apr 7, 2025108.00115.67106.68109.04109.04669,000
Apr 4, 2025109.96113.17107.29112.16112.16433,100
Apr 3, 2025124.92128.02115.00115.20115.20378,100
Apr 2, 2025129.71132.75129.71132.21132.21175,000
Apr 1, 2025128.17131.49128.12131.16131.16286,200
Mar 31, 2025125.79129.24124.00128.17128.17459,500
Mar 28, 2025129.95130.38126.73127.06127.06215,900
Mar 27, 2025132.69132.69129.90130.62130.62252,900
Mar 26, 2025132.30133.95132.30132.90132.90162,500
Mar 25, 2025132.23133.06130.92132.17132.17226,800
Mar 24, 2025131.05133.19130.90132.32132.32303,600
Mar 21, 2025128.10129.47126.91129.23129.232,371,400
Mar 20, 2025126.93130.42126.50129.77129.77330,200
Mar 19, 2025127.65128.47125.72128.40128.40338,400
Mar 18, 2025129.39129.50125.55127.17127.17321,100
Mar 17, 2025128.24129.26125.09128.91128.91407,300
Mar 14, 2025130.55130.55128.14130.10130.10238,900
Mar 13, 2025132.42132.42128.24129.44129.44246,000
Mar 12, 2025131.30133.47130.60132.01132.01368,200
Mar 11, 2025129.80132.81129.01131.12131.12278,100
Mar 10, 2025132.15133.57128.45129.35129.35317,100
Mar 7, 2025132.86134.74132.17133.43133.43383,500
Mar 6, 2025136.18138.26132.93133.24133.24425,400
Mar 5, 2025135.91138.38134.95137.57137.57436,000
Mar 4, 2025137.02137.90134.08135.38135.38305,600
Mar 3, 2025143.52145.00139.35140.14140.14279,700
Feb 28, 2025143.73145.17140.73144.07144.07291,100
Feb 27, 2025143.23144.76140.41140.79140.79418,700
Feb 26, 2025148.17154.23143.02143.76143.76481,700
Feb 25, 2025142.65144.26139.87141.37141.37512,600
Feb 24, 2025142.97146.15142.79143.31143.31419,900
Feb 21, 2025144.02144.02139.38142.90142.90397,800
Feb 20, 2025142.77146.21140.40142.82142.82470,100
Feb 19, 2025146.89146.89143.26143.58143.58382,100
Feb 18, 2025146.50150.58145.71149.06149.06365,500
Feb 14, 2025142.52146.87142.44146.32146.32331,900
Feb 13, 2025141.14142.44140.18141.84141.84169,200
Feb 12, 2025139.68142.39138.24141.38141.38252,200
Feb 11, 2025139.52146.87139.32142.07142.07521,200
Feb 10, 2025137.00140.35136.50139.17139.17242,500
Feb 7, 2025135.85137.11135.03136.20136.20240,800
Feb 6, 2025 0.34 Dividend
Feb 6, 2025136.00136.76134.94136.20136.20295,700
Feb 5, 2025135.47136.51134.75135.83135.49233,200
Feb 4, 2025136.74138.45134.57135.35135.01257,700
Feb 3, 2025139.11139.11136.08136.38136.04287,900
Jan 31, 2025141.63143.10140.64141.85141.49275,600
Jan 30, 2025140.58142.84139.96141.34140.99225,500
Jan 29, 2025138.19140.24138.19139.80139.45194,400
Jan 28, 2025139.03139.51137.41137.59137.25154,600
Jan 27, 2025136.29138.93136.29138.47138.12238,200
Jan 24, 2025138.07138.07135.39136.32135.98244,400
Jan 23, 2025138.69139.60137.31138.57138.22159,600
Jan 22, 2025137.89139.14136.79138.00137.65210,500
Jan 21, 2025138.14139.65136.42138.49138.14267,700
Jan 17, 2025141.55141.55137.35137.62137.28266,500
Jan 16, 2025142.53143.16140.63141.27140.92196,400
Jan 15, 2025144.50144.71140.59141.91141.55233,900
Jan 14, 2025140.65142.71140.26142.41142.05339,900
Jan 13, 2025135.11139.33135.11139.21138.86168,100
Jan 10, 2025137.33137.63134.34136.59136.25272,600
Jan 8, 2025137.10139.34136.39139.21138.86135,600
Jan 7, 2025139.17139.42136.65138.44138.09244,400
Jan 6, 2025140.28143.47138.35138.67138.32206,800
Jan 3, 2025137.66140.57136.12140.11139.76231,500
Jan 2, 2025137.73138.77135.54137.82137.48227,100
Dec 31, 2024135.67136.97134.45134.84134.50188,200
Dec 30, 2024136.04136.69134.14135.57135.23124,200
Dec 27, 2024137.39138.58135.27136.54136.20114,500
Dec 26, 2024138.56139.17137.25138.64138.2993,900
Dec 24, 2024138.21139.28137.19139.28138.9377,000
Dec 23, 2024136.10139.50134.77138.54138.19171,800
Dec 20, 2024135.65138.39135.65136.89136.551,200,700
Dec 19, 2024139.94140.85136.33136.73136.39199,700
Dec 18, 2024143.69144.53137.65138.19137.84187,400
Dec 17, 2024145.25145.80142.83143.58143.22314,500
Dec 16, 2024145.57146.09144.45145.63145.27198,300
Dec 13, 2024145.84146.74144.91146.22145.85150,000
Dec 12, 2024143.95146.66143.71145.90145.53203,900
Dec 11, 2024147.10147.10143.66143.78143.42241,700
Dec 10, 2024145.03147.48143.07146.38146.01220,800
Dec 9, 2024151.78152.07144.84145.03144.67275,700
Dec 6, 2024153.59153.59149.59151.14150.76208,100
Dec 5, 2024153.40154.44150.31152.39152.01221,900
Dec 4, 2024152.59153.12150.07152.76152.38176,300
Dec 3, 2024156.95156.95151.70152.12151.74417,600
Dec 2, 2024154.48156.75153.08156.12155.73233,300
Nov 29, 2024154.53154.53152.46153.18152.80124,000
Nov 27, 2024156.97158.16152.59153.08152.70232,300
Nov 26, 2024154.85157.24154.77156.97156.58225,000
Nov 25, 2024156.11157.05153.77156.04155.65498,000
Nov 22, 2024154.05155.54153.50153.95153.56238,800
Nov 21, 2024151.87153.23150.33152.64152.26196,500
Nov 20, 2024154.27155.83150.79151.76151.38174,300
Nov 19, 2024153.01154.89152.30152.74152.36181,800
Nov 18, 2024157.72159.20154.12154.30153.91251,200
Nov 15, 2024164.81164.84160.28160.65160.25230,900
Nov 14, 2024169.00169.00164.07164.55164.14245,300
Nov 13, 2024165.50169.12164.06167.37166.95342,800
Nov 12, 2024166.38168.17163.79163.97163.56195,300
Nov 11, 2024166.19168.18165.70166.41165.99184,900
Nov 8, 2024161.37167.94161.25165.64165.23323,900
Nov 7, 2024 0.34 Dividend
Nov 7, 2024166.25167.24160.81161.38160.98265,900
Nov 6, 2024161.26166.05159.41166.03165.28565,000
Nov 5, 2024156.70160.18156.62159.23158.51293,800
Nov 4, 2024154.11159.18153.88155.85155.14316,700
Nov 1, 2024153.96155.31151.67153.51152.81467,500
Oct 31, 2024140.14155.97139.02154.89154.19707,400
Oct 30, 2024133.08135.91132.37133.59132.98240,300
Oct 29, 2024132.59135.04132.32134.42133.81206,500
Oct 28, 2024133.35134.43132.52133.18132.57133,100
Oct 25, 2024133.66134.96132.71133.31132.70117,800
Oct 24, 2024132.00133.49131.49133.35132.74210,200
Oct 23, 2024132.05133.01130.85131.18130.58146,000
Oct 22, 2024134.43134.65132.87133.06132.46112,200
Oct 21, 2024137.08137.08134.16134.51133.90138,700
Oct 18, 2024137.79137.99136.19136.27135.65106,600
Oct 17, 2024136.86137.76134.89136.52135.90178,900
Oct 16, 2024136.57138.38135.60137.01136.39183,500
Oct 15, 2024135.17137.22133.52133.69133.08188,300
Oct 14, 2024136.41137.44135.22136.66136.04113,700
Oct 11, 2024134.43137.35134.43137.05136.43147,300
Oct 10, 2024134.44134.97132.82133.50132.89187,600
Oct 9, 2024135.18136.60134.17134.27133.66222,200
Oct 8, 2024136.37137.18135.09136.29135.67183,300
Oct 7, 2024136.24137.49133.86135.29134.67245,200
Oct 4, 2024136.71137.68133.07137.37136.75394,400
Oct 3, 2024140.00140.01137.12137.50136.87191,800
Oct 2, 2024141.02141.44139.85140.01139.37173,900
Oct 1, 2024141.55142.09138.05141.10140.46219,400
Sep 30, 2024142.21144.93141.93142.62141.97338,200
Sep 27, 2024142.78144.90141.51141.93141.28199,000
Sep 26, 2024143.58144.43140.37141.71141.07250,300
Sep 25, 2024142.36143.67141.14142.79142.14370,600
Sep 24, 2024139.39143.06138.99142.64141.99329,900
Sep 23, 2024134.38139.20134.38138.54137.91340,200
Sep 20, 2024134.08140.91134.08134.72134.111,972,600
Sep 19, 2024134.98138.29134.75137.18136.56309,600
Sep 18, 2024131.05135.25131.05132.36131.76395,200
Sep 17, 2024132.87133.57130.81131.31130.71420,500
Sep 16, 2024133.07133.07128.76131.39130.79261,800
Sep 13, 2024130.67132.86129.71132.63132.03286,400
Sep 12, 2024127.66129.95126.96129.22128.63246,100
Sep 11, 2024124.72128.37123.29127.47126.89400,100
Sep 10, 2024126.32126.66123.83125.35124.78258,700
Sep 9, 2024125.91126.91125.01125.49124.92286,500
Sep 6, 2024130.60131.75125.17125.62125.05530,100
Sep 5, 2024135.20135.20131.15131.17130.57317,400
Sep 4, 2024134.23136.60134.23134.66134.05224,000
Sep 3, 2024136.70137.17133.85134.68134.07340,100
Aug 30, 2024137.39138.37136.07138.30137.67318,900
Aug 29, 2024137.84138.16136.35136.92136.30193,500
Aug 28, 2024134.89137.74134.89137.15136.53256,100
Aug 27, 2024136.50136.50134.06135.47134.85204,800
Aug 26, 2024137.03138.84136.40136.56135.94284,700
Aug 23, 2024133.22136.00133.22135.74135.12174,400
Aug 22, 2024133.26134.04131.67132.55131.95163,200
Aug 21, 2024132.34134.94131.18133.73133.12234,400
Aug 20, 2024135.44135.88130.66130.91130.31201,400
Aug 19, 2024131.43137.29131.43135.89135.27226,600
Aug 16, 2024130.26131.44128.58131.31130.71159,200
Aug 15, 2024130.00132.34128.68130.39129.80218,000
Aug 14, 2024130.00130.11128.39129.98129.39162,300
Aug 13, 2024131.09131.42129.26129.56128.97182,500
Aug 12, 2024129.74131.08129.14130.13129.54199,400
Aug 9, 2024129.56130.22127.66129.19128.60249,400
Aug 8, 2024128.41130.68128.17129.67129.08223,200
Aug 7, 2024130.66130.66126.57128.11127.53312,300
Aug 6, 2024127.80131.16127.56129.54128.95518,800
Aug 5, 2024124.54130.60123.22128.35127.77367,500
Aug 2, 2024134.74136.31127.64131.46130.86634,500
Aug 1, 2024 0.34 Dividend
Aug 1, 2024133.29134.64127.62128.55127.97290,100
Jul 31, 2024132.94135.79131.51132.71131.77327,100
Jul 30, 2024132.25135.17132.03132.18131.24227,300
Jul 29, 2024131.17132.67130.39132.09131.15320,700
Jul 26, 2024129.72130.59127.05130.36129.43292,400
Jul 25, 2024128.50130.71127.45127.90126.99346,700
Jul 24, 2024128.79130.63127.98128.20127.29270,100
Jul 23, 2024128.40129.64127.18128.82127.91336,100
Jul 22, 2024128.16129.78127.07128.93128.02215,100
Jul 19, 2024128.28128.28125.93127.53126.63309,100
Jul 18, 2024132.30133.57127.59128.32127.41312,100
Jul 17, 2024131.53133.88131.53132.87131.93329,300
Jul 16, 2024128.12132.91127.62132.54131.60364,800
Jul 15, 2024125.98128.66125.22126.60125.70320,000
Jul 12, 2024127.59128.06124.72124.90124.01238,200
Jul 11, 2024124.01126.76122.32126.71125.81259,800
Jul 10, 2024122.80124.11121.76122.63121.76336,100
Jul 9, 2024122.41124.86121.86121.89121.03305,500
Jul 8, 2024128.46128.46123.81124.28123.40382,900
Jul 5, 2024129.52130.23127.60128.22127.31217,800
Jul 3, 2024130.58131.47129.90130.64129.71111,100
Jul 2, 2024129.46130.94128.89129.25128.33193,400
Jul 1, 2024130.97131.26127.60129.08128.16238,000
Jun 28, 2024130.27131.32129.42130.97130.04432,300
Jun 27, 2024130.41130.48127.67128.95128.03195,100
Jun 26, 2024130.27132.50128.85128.99128.07336,700
Jun 25, 2024132.15133.53128.80131.52130.59189,100
Jun 24, 2024127.35132.07126.81131.04130.11377,200
Jun 21, 2024122.74127.23121.87126.15125.25950,000
Jun 20, 2024120.00124.20120.00123.00122.13214,800
Jun 18, 2024120.75121.44119.94120.23119.38199,700
Jun 17, 2024118.75121.53118.44120.63119.77226,400
Jun 14, 2024119.40120.22117.79118.94118.10163,100
Jun 13, 2024122.40123.17119.78121.18120.32121,900
Jun 12, 2024123.04124.35121.92122.21121.34188,300
Jun 11, 2024121.48121.48118.24120.53119.67247,100
Jun 10, 2024120.23123.39119.14123.20122.33251,000
Jun 7, 2024122.14122.33120.77121.89121.03182,000
Jun 6, 2024124.18124.18121.72122.42121.55192,000
Jun 5, 2024123.35125.03122.69124.81123.92265,500
Jun 4, 2024124.86125.10120.96122.40121.53275,300
Jun 3, 2024129.06129.06125.61125.80124.91386,500
May 31, 2024124.42129.46124.42128.20127.29407,400
May 30, 2024121.52124.20120.58123.75122.87284,000
May 29, 2024121.63122.81120.29121.04120.18313,900
May 28, 2024121.87123.84121.77123.25122.38362,000
May 24, 2024119.90120.86119.11120.65119.79177,800
May 23, 2024119.79121.09117.63119.08118.23245,000
May 22, 2024115.99119.47114.03119.40118.55350,600
May 21, 2024115.09116.08114.45115.93115.11182,200
May 20, 2024116.04116.32115.10115.21114.39233,300
May 17, 2024115.95116.72115.27116.28115.45182,800
May 16, 2024115.17115.87114.31115.47114.65171,200
May 15, 2024115.47116.18114.86114.92114.10163,300
May 14, 2024116.32116.87114.54115.11114.29161,300
May 13, 2024116.94117.32115.12116.00115.18202,800
May 10, 2024115.03116.16114.30116.14115.32214,000
May 9, 2024111.98115.15111.98114.25113.44304,200
May 8, 2024 0.32 Dividend
May 8, 2024110.60112.49110.60111.83111.04210,200
May 7, 2024112.34113.45111.97112.03110.92230,200
May 6, 2024113.00113.32110.62111.69110.58246,500
May 3, 2024110.00113.88110.00113.36112.23364,400
May 2, 2024107.40109.92106.64109.11108.03453,100
May 1, 2024102.53108.57100.50105.48104.43417,400
Apr 30, 2024109.34109.84107.28107.78106.71211,100
Apr 29, 2024109.52110.41108.56110.00108.91158,600
Apr 26, 2024109.11110.66108.71108.94107.86171,600
Apr 25, 2024107.40110.67107.30109.72108.63163,700
Apr 24, 2024108.25108.31107.08108.23107.16202,900
Apr 23, 2024107.27108.36105.99108.13107.06198,900
Apr 22, 2024106.72107.74106.16107.52106.45228,700
Apr 19, 2024104.53106.87104.53106.22105.16202,100
Apr 18, 2024106.59107.23104.52104.64103.60248,400
Apr 17, 2024108.65108.74105.65105.97104.92197,900
Apr 16, 2024109.20109.78107.70108.33107.25207,400
Apr 15, 2024111.39112.48109.37109.79108.70170,800

Related Tickers

KEX Kirby Corporation
96.14
+0.09%
 
DAC Danaos Corporation
76.59
-0.90%
 
CMRE Costamare Inc.
8.95
-0.89%
 
GNK Genco Shipping & Trading Limited
12.51
-2.19%
 
ECO Okeanis Eco Tankers Corp.
20.39
-1.24%
 
GSL-PB Global Ship Lease, Inc.
26.00
+0.31%
 
AMKBY A.P. Møller - Mærsk A/S
8.11
+1.88%
 
GOGL Golden Ocean Group Limited
7.12
-2.40%
 
BWLP BW LPG Limited
9.30
-0.96%
 
NMM Navios Maritime Partners L.P.
33.26
-0.03%