-
5 DAY PERFORMANCE
+0.74% -
1 MONTH PERFORMANCE
+15.39% -
3 MONTH PERFORMANCE
+13.36% -
6 MONTH PERFORMANCE
+27.53% -
YEAR-TO-DATE PERFORMANCE
+40.39% -
1 YEAR PERFORMANCE
+60.06%
Matson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $154.05 | $153.95 (-0.06%) | $155.54 | $153.50 | 238,837 | $5.13 B |
| 11/21/2024 | $151.87 | $152.64 (0.51%) | $153.23 | $150.33 | 196,543 | $5.08 B |
| 11/20/2024 | $154.27 | $151.76 (-1.63%) | $155.83 | $150.79 | 174,361 | $5.05 B |
| 11/19/2024 | $153.01 | $152.74 (-0.18%) | $154.89 | $152.30 | 181,800 | $5.09 B |
| 11/18/2024 | $157.72 | $154.30 (-2.17%) | $159.20 | $154.12 | 251,246 | $5.14 B |
| 11/15/2024 | $164.81 | $160.65 (-2.52%) | $164.84 | $160.28 | 230,911 | $5.35 B |
| 11/14/2024 | $169.00 | $164.55 (-2.63%) | $169.00 | $164.07 | 245,337 | $5.48 B |
| 11/13/2024 | $165.50 | $167.37 (1.13%) | $169.12 | $164.06 | 342,833 | $5.57 B |
| 11/12/2024 | $166.38 | $163.97 (-1.45%) | $168.17 | $163.79 | 195,350 | $5.46 B |
| 11/11/2024 | $166.19 | $166.41 (0.13%) | $168.18 | $165.70 | 184,913 | $5.54 B |
| 11/08/2024 | $161.37 | $165.64 (2.65%) | $167.94 | $161.25 | 323,907 | $5.52 B |
| 11/07/2024 | $166.25 | $161.38 (-2.93%) | $167.24 | $160.81 | 266,021 | $5.37 B |
| 11/06/2024 | $161.26 | $166.03 (2.96%) | $166.05 | $159.41 | 565,038 | $5.53 B |
| 11/05/2024 | $156.70 | $159.23 (1.61%) | $160.18 | $156.62 | 293,831 | $5.30 B |
| 11/04/2024 | $154.11 | $155.85 (1.13%) | $159.18 | $153.88 | 316,700 | $5.19 B |
| 11/01/2024 | $153.96 | $153.51 (-0.29%) | $155.31 | $151.67 | 467,500 | $5.11 B |
| 10/31/2024 | $140.14 | $154.89 (10.53%) | $155.97 | $139.02 | 707,400 | $5.16 B |
| 10/30/2024 | $133.08 | $133.59 (0.38%) | $135.91 | $132.37 | 240,300 | $4.45 B |
| 10/29/2024 | $132.59 | $134.42 (1.38%) | $135.04 | $132.32 | 206,523 | $4.48 B |
| 10/28/2024 | $133.35 | $133.18 (-0.13%) | $134.43 | $132.52 | 133,100 | $4.43 B |
| 10/25/2024 | $133.66 | $133.31 (-0.26%) | $134.96 | $132.71 | 117,802 | $4.52 B |
| 10/24/2024 | $132.00 | $133.35 (1.02%) | $133.49 | $131.49 | 210,200 | $4.52 B |
| 10/23/2024 | $132.05 | $131.18 (-0.66%) | $133.01 | $130.85 | 146,046 | $4.45 B |
| 10/22/2024 | $134.43 | $133.06 (-1.02%) | $134.65 | $132.87 | 112,212 | $4.51 B |
| 10/21/2024 | $137.08 | $134.51 (-1.87%) | $137.08 | $134.16 | 138,703 | $4.56 B |
| 10/18/2024 | $137.79 | $136.27 (-1.1%) | $137.99 | $136.19 | 106,644 | $4.62 B |
| 10/17/2024 | $136.86 | $136.52 (-0.25%) | $137.76 | $134.89 | 178,916 | $4.63 B |
| 10/16/2024 | $136.57 | $137.01 (0.32%) | $138.38 | $135.60 | 183,545 | $4.64 B |
| 10/15/2024 | $135.17 | $133.69 (-1.09%) | $137.22 | $133.52 | 188,305 | $4.53 B |
| 10/14/2024 | $136.41 | $136.66 (0.18%) | $137.44 | $135.22 | 113,700 | $4.63 B |
| 10/11/2024 | $134.43 | $137.05 (1.95%) | $137.35 | $134.43 | 147,300 | $4.65 B |
| 10/10/2024 | $134.44 | $133.50 (-0.7%) | $134.97 | $132.82 | 187,600 | $4.53 B |
| 10/09/2024 | $135.18 | $134.27 (-0.67%) | $136.60 | $134.17 | 222,244 | $4.55 B |
| 10/08/2024 | $136.37 | $136.29 (-0.06%) | $137.18 | $135.09 | 183,300 | $4.62 B |
| 10/07/2024 | $136.24 | $135.29 (-0.7%) | $137.49 | $133.86 | 245,200 | $4.59 B |
| 10/04/2024 | $136.71 | $137.37 (0.48%) | $137.68 | $133.07 | 394,400 | $4.66 B |
| 10/03/2024 | $140.00 | $137.50 (-1.79%) | $140.01 | $137.12 | 191,807 | $4.66 B |
| 10/02/2024 | $141.02 | $140.01 (-0.72%) | $141.44 | $139.85 | 173,941 | $4.75 B |
| 10/01/2024 | $141.55 | $141.10 (-0.32%) | $142.09 | $138.05 | 219,400 | $4.78 B |
| 09/30/2024 | $142.21 | $142.62 (0.29%) | $144.93 | $141.93 | 338,200 | $4.83 B |
| 09/27/2024 | $142.78 | $141.93 (-0.6%) | $144.90 | $141.51 | 199,014 | $4.81 B |
| 09/26/2024 | $143.58 | $141.71 (-1.3%) | $144.43 | $140.37 | 250,304 | $4.80 B |
| 09/25/2024 | $142.36 | $142.79 (0.3%) | $143.67 | $141.14 | 370,600 | $4.84 B |
| 09/24/2024 | $139.39 | $142.64 (2.33%) | $143.06 | $138.99 | 329,900 | $4.84 B |
| 09/23/2024 | $134.38 | $138.54 (3.1%) | $139.20 | $134.38 | 340,200 | $4.70 B |
| 09/20/2024 | $134.08 | $134.72 (0.48%) | $140.91 | $134.08 | 1.97 M | $4.57 B |
| 09/19/2024 | $134.98 | $137.18 (1.63%) | $138.29 | $134.75 | 309,622 | $4.65 B |
| 09/18/2024 | $131.05 | $132.36 (1%) | $135.25 | $131.05 | 395,223 | $4.49 B |
| 09/17/2024 | $132.87 | $131.31 (-1.17%) | $133.57 | $130.81 | 420,500 | $4.45 B |
| 09/16/2024 | $133.07 | $131.39 (-1.26%) | $133.07 | $128.76 | 261,849 | $4.45 B |
| 09/13/2024 | $130.67 | $132.63 (1.5%) | $132.86 | $129.71 | 286,436 | $4.50 B |
| 09/12/2024 | $127.66 | $129.22 (1.22%) | $129.95 | $126.96 | 246,137 | $4.38 B |
| 09/11/2024 | $124.72 | $127.47 (2.2%) | $128.37 | $123.29 | 400,100 | $4.32 B |
| 09/10/2024 | $126.32 | $125.35 (-0.77%) | $126.66 | $123.83 | 258,715 | $4.25 B |
| 09/09/2024 | $125.91 | $125.49 (-0.33%) | $126.91 | $125.01 | 286,500 | $4.25 B |
| 09/06/2024 | $130.60 | $125.62 (-3.81%) | $131.75 | $125.17 | 530,132 | $4.26 B |
| 09/05/2024 | $135.20 | $131.17 (-2.98%) | $135.20 | $131.15 | 317,400 | $4.45 B |
| 09/04/2024 | $134.23 | $134.66 (0.32%) | $136.60 | $134.23 | 224,022 | $4.56 B |
| 09/03/2024 | $136.70 | $134.68 (-1.48%) | $137.17 | $133.85 | 340,107 | $4.57 B |
| 08/30/2024 | $137.39 | $138.30 (0.66%) | $138.37 | $136.07 | 318,948 | $4.69 B |
| 08/29/2024 | $137.84 | $136.92 (-0.67%) | $138.16 | $136.35 | 193,528 | $4.64 B |
| 08/28/2024 | $134.89 | $137.15 (1.68%) | $137.74 | $134.89 | 256,100 | $4.65 B |
| 08/27/2024 | $136.50 | $135.47 (-0.75%) | $136.50 | $134.06 | 204,849 | $4.59 B |
| 08/26/2024 | $137.03 | $136.56 (-0.34%) | $138.84 | $136.40 | 284,700 | $4.63 B |