5 DAY PERFORMANCE
-7.61%
1 MONTH PERFORMANCE
+5.47%
3 MONTH PERFORMANCE
-23.79%
6 MONTH PERFORMANCE
-29.06%
YEAR-TO-DATE PERFORMANCE
-19.01%
1 YEAR PERFORMANCE
-9.48%
Matson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $107.38 | $109.19 (1.69%) | $109.56 | $106.90 | 240.43 K | $3.58 B |
| 05/22/2025 | $110.42 | $110.79 (0.34%) | $111.75 | $109.35 | 258.00 K | $3.63 B |
| 05/21/2025 | $113.08 | $111.08 (-1.77%) | $114.35 | $110.93 | 351.84 K | $3.64 B |
| 05/20/2025 | $118.00 | $115.66 (-1.98%) | $118.71 | $114.59 | 335.52 K | $3.79 B |
| 05/19/2025 | $114.71 | $118.21 (3.05%) | $118.45 | $114.13 | 503.80 K | $3.88 B |
| 05/16/2025 | $116.71 | $114.97 (-1.49%) | $116.71 | $114.77 | 364.23 K | $3.77 B |
| 05/15/2025 | $115.38 | $116.13 (0.65%) | $117.07 | $114.66 | 570.47 K | $3.81 B |
| 05/14/2025 | $117.06 | $116.54 (-0.44%) | $121.00 | $114.73 | 883.94 K | $3.82 B |
| 05/13/2025 | $119.21 | $117.62 (-1.33%) | $119.21 | $114.74 | 1.13 M | $3.86 B |
| 05/12/2025 | $110.25 | $113.94 (3.35%) | $118.34 | $109.18 | 1.68 M | $3.74 B |
| 05/09/2025 | $98.81 | $96.21 (-2.63%) | $99.92 | $95.25 | 606.96 K | $3.16 B |
| 05/08/2025 | $96.74 | $99.26 (2.6%) | $99.91 | $93.76 | 945.09 K | $3.26 B |
| 05/07/2025 | $95.52 | $94.48 (-1.09%) | $97.15 | $91.75 | 1.22 M | $3.10 B |
| 05/06/2025 | $99.06 | $93.11 (-6.01%) | $103.89 | $93.06 | 1.44 M | $3.05 B |
| 05/05/2025 | $111.56 | $110.07 (-1.34%) | $112.33 | $109.82 | 512.19 K | $3.61 B |
| 05/02/2025 | $111.87 | $113.14 (1.14%) | $115.09 | $111.50 | 420.80 K | $3.71 B |
| 05/01/2025 | $108.52 | $110.17 (1.52%) | $111.21 | $107.02 | 518.24 K | $3.61 B |
| 04/30/2025 | $107.03 | $109.09 (1.92%) | $109.55 | $105.69 | 624.53 K | $3.61 B |
| 04/29/2025 | $107.21 | $108.97 (1.64%) | $110.43 | $107.02 | 620.56 K | $3.61 B |
| 04/28/2025 | $102.90 | $106.62 (3.62%) | $106.90 | $102.90 | 681.70 K | $3.53 B |
| 04/25/2025 | $102.61 | $102.38 (-0.22%) | $103.98 | $101.03 | 393.90 K | $3.39 B |
| 04/24/2025 | $101.41 | $103.55 (2.11%) | $103.80 | $100.41 | 325.45 K | $3.43 B |
| 04/23/2025 | $100.37 | $101.17 (0.8%) | $104.34 | $99.66 | 625.95 K | $3.35 B |
| 04/22/2025 | $95.28 | $96.27 (1.04%) | $96.99 | $94.10 | 383.92 K | $3.19 B |
| 04/21/2025 | $97.52 | $94.50 (-3.1%) | $97.52 | $92.90 | 392.80 K | $3.13 B |
| 04/17/2025 | $98.38 | $98.32 (-0.06%) | $99.90 | $97.93 | 394.90 K | $3.25 B |
| 04/16/2025 | $99.44 | $97.92 (-1.53%) | $100.10 | $96.72 | 515.70 K | $3.24 B |
| 04/15/2025 | $102.36 | $100.61 (-1.71%) | $103.67 | $99.81 | 509.50 K | $3.33 B |
| 04/14/2025 | $105.00 | $102.54 (-2.34%) | $105.00 | $101.14 | 320.43 K | $3.39 B |
| 04/11/2025 | $101.67 | $102.41 (0.73%) | $104.49 | $98.84 | 741.63 K | $3.39 B |
| 04/10/2025 | $104.76 | $101.93 (-2.7%) | $105.43 | $100.47 | 600.15 K | $3.37 B |
| 04/09/2025 | $101.52 | $107.86 (6.25%) | $109.75 | $98.98 | 1.07 M | $3.57 B |
| 04/08/2025 | $112.24 | $102.88 (-8.34%) | $113.69 | $101.78 | 704.34 K | $3.41 B |
| 04/07/2025 | $108.00 | $109.04 (0.96%) | $115.67 | $106.68 | 669.00 K | $3.61 B |
| 04/04/2025 | $109.96 | $112.16 (2%) | $113.17 | $107.29 | 433.11 K | $3.71 B |
| 04/03/2025 | $124.92 | $115.20 (-7.78%) | $128.02 | $115.00 | 378.10 K | $3.81 B |
| 04/02/2025 | $129.71 | $132.21 (1.93%) | $132.75 | $129.71 | 175.00 K | $4.38 B |
| 04/01/2025 | $128.17 | $131.16 (2.33%) | $131.49 | $128.12 | 286.20 K | $4.34 B |
| 03/31/2025 | $125.79 | $128.17 (1.89%) | $129.24 | $124.00 | 459.52 K | $4.24 B |
| 03/28/2025 | $129.95 | $127.06 (-2.22%) | $130.38 | $126.73 | 215.94 K | $4.21 B |
| 03/27/2025 | $132.69 | $130.62 (-1.56%) | $132.69 | $129.90 | 252.90 K | $4.32 B |
| 03/26/2025 | $132.30 | $132.90 (0.45%) | $133.95 | $132.30 | 162.50 K | $4.40 B |
| 03/25/2025 | $132.23 | $132.17 (-0.05%) | $133.06 | $130.92 | 226.83 K | $4.37 B |
| 03/24/2025 | $131.05 | $132.32 (0.97%) | $133.19 | $130.90 | 303.62 K | $4.38 B |
| 03/21/2025 | $128.10 | $129.23 (0.88%) | $129.47 | $126.91 | 2.37 M | $4.28 B |
| 03/20/2025 | $126.93 | $129.77 (2.24%) | $130.42 | $126.50 | 330.23 K | $4.30 B |
| 03/19/2025 | $127.65 | $128.40 (0.59%) | $128.47 | $125.72 | 338.41 K | $4.25 B |
| 03/18/2025 | $129.39 | $127.17 (-1.72%) | $129.50 | $125.55 | 321.13 K | $4.21 B |
| 03/17/2025 | $128.24 | $128.91 (0.52%) | $129.26 | $125.09 | 407.30 K | $4.27 B |
| 03/14/2025 | $130.55 | $130.10 (-0.34%) | $130.55 | $128.14 | 238.90 K | $4.31 B |
| 03/13/2025 | $132.42 | $129.44 (-2.25%) | $132.42 | $128.24 | 246.02 K | $4.28 B |
| 03/12/2025 | $131.30 | $132.01 (0.54%) | $133.47 | $130.60 | 368.21 K | $4.37 B |
| 03/11/2025 | $129.80 | $131.12 (1.02%) | $132.81 | $129.01 | 278.10 K | $4.34 B |
| 03/10/2025 | $132.15 | $129.35 (-2.12%) | $133.57 | $128.45 | 317.10 K | $4.28 B |
| 03/07/2025 | $132.86 | $133.43 (0.43%) | $134.74 | $132.17 | 383.50 K | $4.42 B |
| 03/06/2025 | $136.18 | $133.24 (-2.16%) | $138.26 | $132.93 | 425.40 K | $4.41 B |
| 03/05/2025 | $135.91 | $137.57 (1.22%) | $138.38 | $134.95 | 436.00 K | $4.55 B |
| 03/04/2025 | $137.02 | $135.38 (-1.2%) | $137.90 | $134.08 | 305.64 K | $4.48 B |
| 03/03/2025 | $143.52 | $140.14 (-2.36%) | $145.00 | $139.35 | 279.75 K | $4.64 B |
| 02/28/2025 | $143.73 | $144.07 (0.24%) | $145.17 | $140.73 | 291.12 K | $4.77 B |
| 02/27/2025 | $143.23 | $140.79 (-1.7%) | $144.76 | $140.41 | 418.70 K | $4.66 B |
| 02/26/2025 | $148.17 | $143.76 (-2.98%) | $154.23 | $143.02 | 481.70 K | $4.76 B |
| 02/25/2025 | $142.65 | $141.37 (-0.9%) | $144.26 | $139.87 | 512.60 K | $4.68 B |
| 02/24/2025 | $142.97 | $143.31 (0.24%) | $146.15 | $142.79 | 420.12 K | $4.74 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.
