5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
-22.68%
3 MONTH PERFORMANCE
-29.12%
6 MONTH PERFORMANCE
-24.76%
YEAR-TO-DATE PERFORMANCE
-25.40%
1 YEAR PERFORMANCE
-8.38%
Matson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $102.36 | $100.61 (-1.71%) | $103.67 | $99.81 | 509,450 | $3.33 B |
| 04/14/2025 | $105.00 | $102.54 (-2.34%) | $105.00 | $101.14 | 320,426 | $3.39 B |
| 04/11/2025 | $101.67 | $102.41 (0.73%) | $104.49 | $98.84 | 741,630 | $3.39 B |
| 04/10/2025 | $104.76 | $101.93 (-2.7%) | $105.43 | $100.47 | 600,147 | $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 | 704,344 | $3.41 B |
| 04/07/2025 | $108.00 | $109.04 (0.96%) | $115.67 | $106.68 | 669,000 | $3.61 B |
| 04/04/2025 | $109.96 | $112.16 (2%) | $113.17 | $107.29 | 433,110 | $3.71 B |
| 04/03/2025 | $124.92 | $115.20 (-7.78%) | $128.02 | $115.00 | 378,100 | $3.81 B |
| 04/02/2025 | $129.71 | $132.21 (1.93%) | $132.75 | $129.71 | 175,000 | $4.38 B |
| 04/01/2025 | $128.17 | $131.16 (2.33%) | $131.49 | $128.12 | 286,200 | $4.34 B |
| 03/31/2025 | $125.79 | $128.17 (1.89%) | $129.24 | $124.00 | 459,521 | $4.24 B |
| 03/28/2025 | $129.95 | $127.06 (-2.22%) | $130.38 | $126.73 | 215,935 | $4.21 B |
| 03/27/2025 | $132.69 | $130.62 (-1.56%) | $132.69 | $129.90 | 252,900 | $4.32 B |
| 03/26/2025 | $132.30 | $132.90 (0.45%) | $133.95 | $132.30 | 162,500 | $4.40 B |
| 03/25/2025 | $132.23 | $132.17 (-0.05%) | $133.06 | $130.92 | 226,834 | $4.37 B |
| 03/24/2025 | $131.05 | $132.32 (0.97%) | $133.19 | $130.90 | 303,616 | $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 | 330,228 | $4.30 B |
| 03/19/2025 | $127.65 | $128.40 (0.59%) | $128.47 | $125.72 | 338,410 | $4.25 B |
| 03/18/2025 | $129.39 | $127.17 (-1.72%) | $129.50 | $125.55 | 321,127 | $4.21 B |
| 03/17/2025 | $128.24 | $128.91 (0.52%) | $129.26 | $125.09 | 407,300 | $4.27 B |
| 03/14/2025 | $130.55 | $130.10 (-0.34%) | $130.55 | $128.14 | 238,900 | $4.31 B |
| 03/13/2025 | $132.42 | $129.44 (-2.25%) | $132.42 | $128.24 | 246,022 | $4.28 B |
| 03/12/2025 | $131.30 | $132.01 (0.54%) | $133.47 | $130.60 | 368,205 | $4.37 B |
| 03/11/2025 | $129.80 | $131.12 (1.02%) | $132.81 | $129.01 | 278,100 | $4.34 B |
| 03/10/2025 | $132.15 | $129.35 (-2.12%) | $133.57 | $128.45 | 317,100 | $4.28 B |
| 03/07/2025 | $132.86 | $133.43 (0.43%) | $134.74 | $132.17 | 383,500 | $4.42 B |
| 03/06/2025 | $136.18 | $133.24 (-2.16%) | $138.26 | $132.93 | 425,400 | $4.41 B |
| 03/05/2025 | $135.91 | $137.57 (1.22%) | $138.38 | $134.95 | 436,000 | $4.55 B |
| 03/04/2025 | $137.02 | $135.38 (-1.2%) | $137.90 | $134.08 | 305,635 | $4.48 B |
| 03/03/2025 | $143.52 | $140.14 (-2.36%) | $145.00 | $139.35 | 279,748 | $4.64 B |
| 02/28/2025 | $143.73 | $144.07 (0.24%) | $145.17 | $140.73 | 291,115 | $4.77 B |
| 02/27/2025 | $143.23 | $140.79 (-1.7%) | $144.76 | $140.41 | 418,700 | $4.66 B |
| 02/26/2025 | $148.17 | $143.76 (-2.98%) | $154.23 | $143.02 | 481,700 | $4.76 B |
| 02/25/2025 | $142.65 | $141.37 (-0.9%) | $144.26 | $139.87 | 512,600 | $4.68 B |
| 02/24/2025 | $142.97 | $143.31 (0.24%) | $146.15 | $142.79 | 420,120 | $4.74 B |
| 02/21/2025 | $144.02 | $142.90 (-0.78%) | $144.02 | $139.38 | 397,843 | $4.76 B |
| 02/20/2025 | $142.77 | $142.82 (0.04%) | $146.21 | $140.40 | 470,118 | $4.76 B |
| 02/19/2025 | $146.89 | $143.58 (-2.25%) | $146.89 | $143.26 | 382,133 | $4.78 B |
| 02/18/2025 | $146.50 | $149.06 (1.75%) | $150.58 | $145.71 | 365,536 | $4.96 B |
| 02/14/2025 | $142.52 | $146.32 (2.67%) | $146.87 | $142.44 | 331,941 | $4.87 B |
| 02/13/2025 | $141.14 | $141.84 (0.5%) | $142.44 | $140.18 | 169,200 | $4.72 B |
| 02/12/2025 | $139.68 | $141.38 (1.22%) | $142.39 | $138.24 | 252,200 | $4.71 B |
| 02/11/2025 | $139.52 | $142.07 (1.83%) | $146.87 | $139.32 | 521,200 | $4.73 B |
| 02/10/2025 | $137.00 | $139.17 (1.58%) | $140.35 | $136.50 | 242,517 | $4.63 B |
| 02/07/2025 | $135.85 | $136.20 (0.26%) | $137.11 | $135.03 | 240,822 | $4.54 B |
| 02/06/2025 | $136.00 | $136.20 (0.15%) | $136.76 | $134.94 | 295,845 | $4.54 B |
| 02/05/2025 | $135.47 | $135.83 (0.27%) | $136.51 | $134.75 | 233,219 | $4.52 B |
| 02/04/2025 | $136.74 | $135.35 (-1.02%) | $138.45 | $134.57 | 257,700 | $4.51 B |
| 02/03/2025 | $139.11 | $136.38 (-1.96%) | $139.11 | $136.08 | 288,042 | $4.54 B |
| 01/31/2025 | $141.63 | $141.85 (0.16%) | $143.10 | $140.64 | 275,600 | $4.72 B |
| 01/30/2025 | $140.58 | $141.34 (0.54%) | $142.84 | $139.96 | 225,507 | $4.71 B |
| 01/29/2025 | $138.19 | $139.80 (1.17%) | $140.24 | $138.19 | 194,400 | $4.66 B |
| 01/28/2025 | $139.03 | $137.59 (-1.04%) | $139.51 | $137.41 | 154,605 | $4.58 B |
| 01/27/2025 | $136.29 | $138.47 (1.6%) | $138.93 | $136.29 | 238,213 | $4.61 B |
| 01/24/2025 | $138.07 | $136.32 (-1.27%) | $138.07 | $135.39 | 244,429 | $4.54 B |
| 01/23/2025 | $138.69 | $138.57 (-0.09%) | $139.60 | $137.31 | 159,610 | $4.61 B |
| 01/22/2025 | $137.89 | $138.00 (0.08%) | $139.14 | $136.79 | 210,500 | $4.60 B |
| 01/21/2025 | $138.14 | $138.49 (0.25%) | $139.65 | $136.42 | 267,700 | $4.61 B |
| 01/17/2025 | $141.55 | $137.62 (-2.78%) | $141.55 | $137.35 | 266,513 | $4.58 B |
| 01/16/2025 | $142.53 | $141.27 (-0.88%) | $143.16 | $140.63 | 196,400 | $4.70 B |
| 01/15/2025 | $144.50 | $141.91 (-1.79%) | $144.71 | $140.59 | 233,947 | $4.73 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.
