5 DAY PERFORMANCE
+4.45%
1 MONTH PERFORMANCE
+9.28%
3 MONTH PERFORMANCE
+49.91%
6 MONTH PERFORMANCE
+16.29%
YEAR-TO-DATE PERFORMANCE
+6.84%
1 YEAR PERFORMANCE
-3.36%
Matson Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $131.32 | $132.00 (0.52%) | $133.21 | $130.20 | 269.23 K | $4.16 B |
| 01/08/2026 | $129.28 | $131.09 (1.4%) | $131.45 | $128.94 | 310.73 K | $4.13 B |
| 01/07/2026 | $129.99 | $130.24 (0.19%) | $130.49 | $127.44 | 271.70 K | $4.10 B |
| 01/06/2026 | $127.06 | $129.21 (1.69%) | $129.39 | $126.25 | 285.50 K | $4.07 B |
| 01/05/2026 | $123.61 | $126.38 (2.24%) | $128.59 | $123.61 | 334.85 K | $3.98 B |
| 01/02/2026 | $124.10 | $123.71 (-0.31%) | $124.97 | $122.34 | 184.40 K | $3.90 B |
| 12/31/2025 | $124.41 | $123.55 (-0.69%) | $124.54 | $123.24 | 174.10 K | $3.89 B |
| 12/30/2025 | $125.03 | $124.33 (-0.56%) | $125.39 | $123.90 | 176.40 K | $3.92 B |
| 12/29/2025 | $125.21 | $125.20 (-0.01%) | $125.55 | $123.58 | 169.80 K | $3.94 B |
| 12/26/2025 | $124.00 | $125.03 (0.83%) | $125.39 | $124.00 | 151.24 K | $3.94 B |
| 12/24/2025 | $123.81 | $124.56 (0.61%) | $125.15 | $123.69 | 89.03 K | $3.92 B |
| 12/23/2025 | $122.66 | $123.91 (1.02%) | $124.40 | $122.16 | 278.70 K | $3.90 B |
| 12/22/2025 | $124.46 | $123.12 (-1.08%) | $125.87 | $122.13 | 332.52 K | $3.88 B |
| 12/19/2025 | $126.15 | $124.68 (-1.17%) | $126.87 | $123.27 | 1.18 M | $3.93 B |
| 12/18/2025 | $124.78 | $127.54 (2.21%) | $129.48 | $123.95 | 586.97 K | $4.02 B |
| 12/17/2025 | $122.97 | $124.21 (1.01%) | $125.51 | $122.97 | 317.20 K | $3.91 B |
| 12/16/2025 | $121.78 | $123.51 (1.42%) | $125.20 | $121.78 | 529.53 K | $3.89 B |
| 12/15/2025 | $120.28 | $121.46 (0.98%) | $121.85 | $119.98 | 259.80 K | $3.83 B |
| 12/12/2025 | $122.65 | $119.39 (-2.66%) | $123.49 | $118.20 | 312.13 K | $3.76 B |
| 12/11/2025 | $121.35 | $122.57 (1.01%) | $122.98 | $121.05 | 305.40 K | $3.86 B |
| 12/10/2025 | $116.36 | $120.79 (3.81%) | $122.52 | $116.29 | 447.60 K | $3.80 B |
| 12/09/2025 | $115.20 | $116.37 (1.02%) | $117.11 | $115.20 | 240.94 K | $3.67 B |
| 12/08/2025 | $117.37 | $115.04 (-1.99%) | $117.37 | $114.79 | 197.65 K | $3.62 B |
| 12/05/2025 | $113.75 | $116.39 (2.32%) | $116.50 | $113.75 | 229.63 K | $3.67 B |
| 12/04/2025 | $114.77 | $113.80 (-0.85%) | $115.46 | $113.51 | 233.42 K | $3.58 B |
| 12/03/2025 | $112.35 | $114.16 (1.61%) | $116.11 | $112.35 | 357.66 K | $3.60 B |
| 12/02/2025 | $111.74 | $111.53 (-0.19%) | $111.89 | $109.47 | 340.20 K | $3.51 B |
| 12/01/2025 | $108.46 | $111.77 (3.05%) | $111.90 | $108.46 | 291.06 K | $3.52 B |
| 11/28/2025 | $109.22 | $108.98 (-0.22%) | $110.23 | $108.78 | 75.61 K | $3.43 B |
| 11/26/2025 | $108.51 | $109.14 (0.58%) | $111.19 | $108.22 | 349.70 K | $3.44 B |
| 11/25/2025 | $105.51 | $109.19 (3.49%) | $110.31 | $105.46 | 355.50 K | $3.44 B |
| 11/24/2025 | $105.06 | $105.18 (0.11%) | $107.01 | $104.29 | 324.33 K | $3.31 B |
| 11/21/2025 | $102.76 | $105.21 (2.38%) | $107.74 | $102.42 | 549.60 K | $3.31 B |
| 11/20/2025 | $104.74 | $102.05 (-2.57%) | $106.36 | $101.98 | 387.40 K | $3.21 B |
| 11/19/2025 | $104.13 | $103.59 (-0.52%) | $104.91 | $103.07 | 192.30 K | $3.26 B |
| 11/18/2025 | $103.64 | $104.28 (0.62%) | $105.04 | $102.45 | 215.90 K | $3.28 B |
| 11/17/2025 | $106.74 | $104.66 (-1.95%) | $106.74 | $103.41 | 243.60 K | $3.30 B |
| 11/14/2025 | $105.99 | $106.84 (0.8%) | $107.57 | $104.79 | 284.10 K | $3.37 B |
| 11/13/2025 | $109.22 | $106.60 (-2.4%) | $111.14 | $106.29 | 477.10 K | $3.36 B |
| 11/12/2025 | $108.42 | $110.17 (1.61%) | $111.15 | $108.42 | 384.62 K | $3.47 B |
| 11/11/2025 | $109.08 | $108.46 (-0.57%) | $109.09 | $106.39 | 267.20 K | $3.42 B |
| 11/10/2025 | $111.71 | $109.12 (-2.32%) | $112.25 | $108.90 | 379.03 K | $3.44 B |
| 11/07/2025 | $110.82 | $110.86 (0.04%) | $114.44 | $109.00 | 531.30 K | $3.49 B |
| 11/06/2025 | $108.36 | $107.90 (-0.42%) | $109.24 | $106.45 | 519.80 K | $3.40 B |
| 11/05/2025 | $103.00 | $109.81 (6.61%) | $113.93 | $101.44 | 791.86 K | $3.46 B |
| 11/04/2025 | $99.34 | $98.07 (-1.28%) | $99.72 | $97.63 | 325.00 K | $3.09 B |
| 11/03/2025 | $100.53 | $99.96 (-0.57%) | $102.47 | $99.31 | 417.99 K | $3.15 B |
| 10/31/2025 | $97.36 | $100.95 (3.69%) | $101.38 | $96.70 | 472.54 K | $3.24 B |
| 10/30/2025 | $97.99 | $97.33 (-0.67%) | $99.38 | $97.03 | 248.62 K | $3.12 B |
| 10/29/2025 | $98.47 | $98.46 (-0.01%) | $100.85 | $97.90 | 323.40 K | $3.16 B |
| 10/28/2025 | $98.50 | $97.71 (-0.8%) | $100.76 | $97.62 | 467.53 K | $3.14 B |
| 10/27/2025 | $94.22 | $98.00 (4.01%) | $98.13 | $94.20 | 400.33 K | $3.15 B |
| 10/24/2025 | $94.22 | $93.22 (-1.06%) | $94.27 | $93.12 | 192.50 K | $2.99 B |
| 10/23/2025 | $93.90 | $93.81 (-0.1%) | $95.01 | $92.64 | 254.70 K | $3.01 B |
| 10/22/2025 | $94.98 | $93.43 (-1.63%) | $95.08 | $93.27 | 212.90 K | $3.00 B |
| 10/21/2025 | $94.09 | $94.78 (0.73%) | $95.42 | $94.03 | 285.90 K | $3.04 B |
| 10/20/2025 | $94.62 | $94.47 (-0.16%) | $95.60 | $93.96 | 182.63 K | $3.03 B |
| 10/17/2025 | $94.00 | $94.49 (0.52%) | $95.02 | $93.11 | 279.94 K | $3.03 B |
| 10/16/2025 | $95.17 | $93.87 (-1.37%) | $95.96 | $93.70 | 331.10 K | $3.01 B |
| 10/15/2025 | $93.23 | $94.61 (1.48%) | $95.71 | $93.14 | 464.40 K | $3.04 B |
| 10/14/2025 | $88.59 | $92.98 (4.96%) | $93.19 | $88.59 | 405.20 K | $2.98 B |
| 10/13/2025 | $89.46 | $90.11 (0.73%) | $91.13 | $88.50 | 587.80 K | $2.89 B |
| 10/10/2025 | $92.04 | $88.05 (-4.34%) | $92.04 | $86.97 | 760.14 K | $2.83 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.
