5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
-12.19%
3 MONTH PERFORMANCE
-2.09%
6 MONTH PERFORMANCE
+6.07%
YEAR-TO-DATE PERFORMANCE
+1.67%
1 YEAR PERFORMANCE
+21.48%
Matson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $137.73 | $137.09 (-0.46%) | $138.77 | $135.54 | 119,868 | $4.55 B |
| 12/31/2024 | $135.67 | $134.84 (-0.61%) | $136.97 | $134.45 | 188,240 | $4.49 B |
| 12/30/2024 | $136.04 | $135.57 (-0.35%) | $136.69 | $134.14 | 124,207 | $4.51 B |
| 12/27/2024 | $137.39 | $136.54 (-0.62%) | $138.58 | $135.27 | 114,543 | $4.55 B |
| 12/26/2024 | $138.56 | $138.64 (0.06%) | $139.17 | $137.25 | 93,900 | $4.62 B |
| 12/24/2024 | $138.21 | $139.28 (0.77%) | $139.28 | $137.19 | 77,006 | $4.64 B |
| 12/23/2024 | $136.10 | $138.54 (1.79%) | $139.50 | $134.77 | 171,800 | $4.61 B |
| 12/20/2024 | $135.65 | $136.89 (0.91%) | $138.39 | $135.65 | 1.20 M | $4.56 B |
| 12/19/2024 | $139.94 | $136.73 (-2.29%) | $140.85 | $136.33 | 199,700 | $4.55 B |
| 12/18/2024 | $143.69 | $138.19 (-3.83%) | $144.53 | $137.65 | 187,404 | $4.60 B |
| 12/17/2024 | $145.25 | $143.58 (-1.15%) | $145.80 | $142.83 | 314,500 | $4.78 B |
| 12/16/2024 | $145.57 | $145.63 (0.04%) | $146.09 | $144.45 | 198,304 | $4.85 B |
| 12/13/2024 | $145.84 | $146.22 (0.26%) | $146.74 | $144.91 | 150,086 | $4.87 B |
| 12/12/2024 | $143.95 | $145.90 (1.35%) | $146.66 | $143.71 | 203,925 | $4.86 B |
| 12/11/2024 | $147.10 | $143.78 (-2.26%) | $147.10 | $143.66 | 241,700 | $4.79 B |
| 12/10/2024 | $145.03 | $146.38 (0.93%) | $147.48 | $143.07 | 220,800 | $4.87 B |
| 12/09/2024 | $151.78 | $145.03 (-4.45%) | $152.07 | $144.84 | 275,700 | $4.83 B |
| 12/06/2024 | $153.59 | $151.14 (-1.6%) | $153.59 | $149.59 | 208,100 | $5.03 B |
| 12/05/2024 | $153.40 | $152.39 (-0.66%) | $154.44 | $150.31 | 221,910 | $5.07 B |
| 12/04/2024 | $152.59 | $152.76 (0.11%) | $153.12 | $150.07 | 176,329 | $5.09 B |
| 12/03/2024 | $156.95 | $152.12 (-3.08%) | $156.95 | $151.70 | 417,605 | $5.07 B |
| 12/02/2024 | $154.48 | $156.12 (1.06%) | $156.75 | $153.08 | 233,319 | $5.20 B |
| 11/29/2024 | $154.53 | $153.18 (-0.87%) | $154.53 | $152.46 | 124,024 | $5.10 B |
| 11/27/2024 | $156.97 | $153.08 (-2.48%) | $158.16 | $152.59 | 232,350 | $5.10 B |
| 11/26/2024 | $154.85 | $156.97 (1.37%) | $157.24 | $154.77 | 225,000 | $5.23 B |
| 11/25/2024 | $156.11 | $156.04 (-0.04%) | $157.05 | $153.77 | 498,000 | $5.20 B |
| 11/22/2024 | $154.05 | $153.95 (-0.06%) | $155.54 | $153.50 | 238,838 | $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 |