MATX
Matson, Inc. NYQ · MATX
$213.59
-2.31
(-1.07%)
Neutral · +0.67σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment MATX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $215.00 | $216.05 | $193.50 | $213.59 | 0.5M |
| 2026-07-22 | $217.23 | $218.90 | $215.73 | $215.90 | 0.3M |
| 2026-07-21 | $220.54 | $224.00 | $218.24 | $219.19 | 0.4M |
| 2026-07-20 | $222.19 | $223.78 | $217.49 | $218.41 | 0.3M |
| 2026-07-17 | $218.66 | $223.35 | $217.34 | $222.18 | 0.3M |
| 2026-07-16 | $215.00 | $230.74 | $214.31 | $223.55 | 0.6M |
| 2026-07-15 | $209.89 | $213.62 | $208.48 | $208.90 | 0.3M |
| 2026-07-14 | $209.02 | $211.52 | $206.15 | $210.95 | 0.2M |
| 2026-07-13 | $206.79 | $209.53 | $202.03 | $205.15 | 0.2M |
| 2026-07-10 | $204.64 | $206.88 | $203.67 | $204.77 | 0.2M |
| 2026-07-09 | $205.73 | $206.92 | $202.78 | $206.03 | 0.3M |
| 2026-07-08 | $198.23 | $204.90 | $198.23 | $204.73 | 0.4M |
| 2026-07-07 | $204.36 | $205.33 | $196.67 | $198.53 | 0.4M |
| 2026-07-06 | $204.32 | $206.08 | $200.44 | $204.53 | 0.3M |
| 2026-07-02 | $204.48 | $205.04 | $197.73 | $203.53 | 0.5M |
| 2026-07-01 | $192.23 | $207.88 | $191.89 | $203.92 | 0.5M |
| 2026-06-30 | $194.81 | $196.20 | $189.48 | $192.23 | 0.2M |
| 2026-06-29 | $193.68 | $195.57 | $191.10 | $194.49 | 0.4M |
| 2026-06-26 | $196.77 | $197.38 | $193.66 | $194.49 | 0.6M |
| 2026-06-25 | $197.24 | $198.70 | $194.08 | $196.37 | 0.2M |
| 2026-06-24 | $196.00 | $198.49 | $193.74 | $195.59 | 0.4M |
| 2026-06-23 | $195.95 | $198.28 | $194.72 | $195.76 | 0.3M |
| 2026-06-22 | $193.91 | $198.99 | $193.91 | $196.83 | 0.3M |
| 2026-06-18 | $191.32 | $195.64 | $189.71 | $191.24 | 0.6M |
| 2026-06-17 | $196.05 | $196.89 | $192.02 | $193.57 | 0.3M |
| 2026-06-16 | $197.01 | $200.28 | $195.47 | $196.01 | 0.2M |
| 2026-06-15 | $202.07 | $202.10 | $194.93 | $195.18 | 0.3M |
| 2026-06-12 | $201.02 | $203.08 | $198.95 | $201.94 | 0.2M |
| 2026-06-11 | $196.17 | $200.85 | $191.45 | $198.98 | 0.3M |
| 2026-06-10 | $192.42 | $195.05 | $190.16 | $193.43 | 0.2M |
| 2026-06-09 | $195.10 | $197.63 | $191.50 | $194.23 | 0.3M |
| 2026-06-08 | $187.94 | $192.62 | $186.05 | $192.22 | 0.3M |
| 2026-06-05 | $185.52 | $192.53 | $183.61 | $187.32 | 0.3M |
| 2026-06-04 | $187.20 | $192.00 | $186.02 | $187.29 | 0.3M |
| 2026-06-03 | $185.34 | $188.33 | $185.04 | $185.81 | 0.2M |
| 2026-06-02 | $187.47 | $189.99 | $186.49 | $187.06 | 0.2M |
| 2026-06-01 | $179.87 | $188.50 | $179.58 | $188.11 | 0.2M |
| 2026-05-29 | $179.21 | $181.88 | $179.21 | $181.30 | 0.2M |
| 2026-05-28 | $183.19 | $185.01 | $179.35 | $180.65 | 0.1M |
| 2026-05-27 | $185.82 | $186.26 | $183.20 | $184.26 | 0.2M |
| 2026-05-26 | $182.24 | $187.00 | $182.24 | $184.53 | 0.2M |
| 2026-05-22 | $182.62 | $182.63 | $177.05 | $181.84 | 0.2M |
| 2026-05-21 | $187.17 | $190.00 | $182.29 | $182.75 | 0.3M |
| 2026-05-20 | $181.35 | $188.63 | $180.08 | $188.62 | 0.3M |
| 2026-05-19 | $182.13 | $183.40 | $177.33 | $180.06 | 0.2M |
| 2026-05-18 | $180.38 | $185.46 | $179.25 | $184.25 | 0.3M |
| 2026-05-15 | $181.00 | $182.60 | $178.61 | $179.88 | 0.2M |
| 2026-05-14 | $182.24 | $182.89 | $178.71 | $182.25 | 0.2M |
| 2026-05-13 | $177.38 | $183.25 | $177.38 | $181.72 | 0.2M |
| 2026-05-12 | $180.19 | $180.38 | $175.50 | $179.01 | 0.2M |
| 2026-05-11 | $183.10 | $184.94 | $181.23 | $181.91 | 0.2M |
| 2026-05-08 | $180.14 | $183.10 | $178.11 | $182.72 | 0.2M |
| 2026-05-07 | $183.73 | $185.30 | $176.99 | $180.14 | 0.3M |
| 2026-05-06 | $189.55 | $189.99 | $182.43 | $183.73 | 0.3M |
| 2026-05-05 | $169.13 | $187.26 | $161.57 | $187.26 | 0.5M |
| 2026-05-04 | $172.25 | $172.25 | $168.34 | $170.83 | 0.3M |
| 2026-05-01 | $174.72 | $174.72 | $171.63 | $173.55 | 0.2M |
| 2026-04-30 | $173.78 | $175.37 | $171.63 | $174.43 | 0.2M |
| 2026-04-29 | $175.13 | $176.54 | $170.74 | $173.35 | 0.2M |
| 2026-04-28 | $177.62 | $178.75 | $175.19 | $175.51 | 0.2M |
| 2026-04-27 | $175.92 | $180.88 | $174.20 | $176.73 | 0.3M |
| 2026-04-24 | $174.68 | $175.23 | $171.46 | $172.32 | 0.2M |
| 2026-04-23 | $171.73 | $173.93 | $170.07 | $170.36 | 0.2M |
| 2026-04-22 | $171.07 | $171.30 | $167.35 | $170.78 | 0.2M |
| 2026-04-21 | $177.76 | $179.70 | $168.54 | $170.68 | 0.4M |
| 2026-04-20 | $175.79 | $179.31 | $175.51 | $177.03 | 0.2M |
| 2026-04-17 | $177.12 | $180.21 | $175.77 | $176.55 | 0.3M |
| 2026-04-16 | $169.92 | $174.83 | $169.92 | $174.63 | 0.2M |
| 2026-04-15 | $169.82 | $171.71 | $168.89 | $170.50 | 0.3M |
| 2026-04-14 | $172.43 | $173.83 | $170.53 | $171.28 | 0.2M |
| 2026-04-13 | $170.39 | $172.55 | $168.76 | $172.48 | 0.1M |
| 2026-04-10 | $172.62 | $172.70 | $170.64 | $171.27 | 0.1M |
| 2026-04-09 | $172.36 | $174.45 | $171.08 | $172.10 | 0.2M |
| 2026-04-08 | $174.80 | $176.93 | $170.06 | $172.49 | 0.3M |
| 2026-04-07 | $166.48 | $168.95 | $165.96 | $168.11 | 0.2M |
| 2026-04-06 | $165.32 | $167.27 | $162.22 | $167.10 | 0.2M |
| 2026-04-02 | $161.92 | $167.89 | $161.92 | $166.39 | 0.3M |
| 2026-04-01 | $165.00 | $168.57 | $164.77 | $164.91 | 0.2M |
| 2026-03-31 | $159.41 | $164.09 | $158.82 | $163.94 | 0.2M |
| 2026-03-30 | $159.06 | $160.65 | $156.60 | $157.36 | 0.2M |
| 2026-03-27 | $160.79 | $163.21 | $157.84 | $158.03 | 0.3M |
| 2026-03-26 | $162.50 | $165.20 | $162.50 | $163.24 | 0.2M |
| 2026-03-25 | $164.92 | $164.92 | $160.53 | $164.30 | 0.2M |
| 2026-03-24 | $158.73 | $165.71 | $158.73 | $163.14 | 0.2M |
| 2026-03-23 | $159.22 | $162.57 | $157.74 | $159.94 | 0.3M |
| 2026-03-20 | $158.38 | $160.41 | $153.96 | $155.07 | 0.8M |
| 2026-03-19 | $153.80 | $158.56 | $153.00 | $158.16 | 0.3M |
| 2026-03-18 | $155.18 | $157.57 | $152.10 | $156.09 | 0.4M |
| 2026-03-17 | $153.25 | $155.36 | $151.26 | $155.16 | 0.2M |
| 2026-03-16 | $151.86 | $152.74 | $150.03 | $151.33 | 0.3M |
| 2026-03-13 | $149.41 | $151.47 | $147.58 | $149.74 | 0.3M |
| 2026-03-12 | $150.83 | $153.75 | $143.64 | $149.24 | 0.6M |
| 2026-03-11 | $156.09 | $156.19 | $152.15 | $153.94 | 0.2M |
| 2026-03-10 | $153.61 | $159.20 | $153.00 | $156.76 | 0.3M |
| 2026-03-09 | $148.67 | $153.54 | $146.84 | $153.42 | 0.4M |
| 2026-03-06 | $153.42 | $154.28 | $151.70 | $152.99 | 0.3M |
| 2026-03-05 | $166.13 | $167.11 | $157.00 | $158.75 | 0.5M |
| 2026-03-04 | $168.36 | $170.52 | $166.36 | $167.38 | 0.2M |
| 2026-03-03 | $167.08 | $170.14 | $163.01 | $168.53 | 0.4M |
| 2026-03-02 | $165.22 | $171.71 | $163.76 | $171.24 | 0.3M |
| 2026-02-27 | $167.00 | $167.75 | $164.49 | $166.13 | 0.3M |
| 2026-02-26 | $169.69 | $173.10 | $166.85 | $168.56 | 0.4M |
| 2026-02-25 | $177.51 | $177.51 | $167.91 | $170.05 | 0.5M |
| 2026-02-24 | $164.42 | $168.69 | $163.91 | $166.99 | 0.3M |
| 2026-02-23 | $167.00 | $167.00 | $161.31 | $164.38 | 0.3M |
| 2026-02-20 | $163.82 | $168.96 | $163.45 | $167.75 | 0.2M |
| 2026-02-19 | $166.07 | $167.95 | $164.18 | $164.65 | 0.3M |
| 2026-02-18 | $164.32 | $168.94 | $164.32 | $167.47 | 0.2M |
| 2026-02-17 | $163.30 | $166.53 | $162.26 | $165.05 | 0.2M |
| 2026-02-13 | $158.36 | $162.61 | $157.19 | $162.18 | 0.2M |
| 2026-02-12 | $164.41 | $165.50 | $153.82 | $158.20 | 0.3M |
| 2026-02-11 | $162.52 | $164.97 | $158.23 | $162.77 | 0.2M |
| 2026-02-10 | $161.40 | $162.79 | $160.06 | $160.66 | 0.2M |
| 2026-02-09 | $162.15 | $163.06 | $161.22 | $161.91 | 0.2M |
| 2026-02-06 | $160.07 | $163.78 | $159.77 | $162.94 | 0.2M |
| 2026-02-05 | $161.90 | $162.67 | $158.23 | $159.81 | 0.4M |
| 2026-02-04 | $166.72 | $169.20 | $161.84 | $162.93 | 0.4M |
| 2026-02-03 | $166.06 | $169.09 | $162.40 | $165.26 | 0.3M |
| 2026-02-02 | $160.17 | $165.92 | $159.90 | $165.72 | 0.4M |
| 2026-01-30 | $160.17 | $161.73 | $158.94 | $160.30 | 0.3M |
| 2026-01-29 | $158.98 | $161.27 | $157.44 | $161.27 | 0.2M |
| 2026-01-28 | $159.47 | $161.76 | $158.62 | $158.96 | 0.2M |
| 2026-01-27 | $160.39 | $161.95 | $158.18 | $158.92 | 0.3M |
| 2026-01-26 | $158.99 | $160.00 | $156.90 | $158.87 | 0.3M |