5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
+10.56%
3 MONTH PERFORMANCE
+4.62%
6 MONTH PERFORMANCE
-2.79%
YEAR-TO-DATE PERFORMANCE
-19.27%
1 YEAR PERFORMANCE
-28.93%
Matson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $97.57 | $94.14 (-3.52%) | $97.57 | $94.06 | 330.40 K | $3.02 B |
| 10/08/2025 | $96.54 | $97.47 (0.96%) | $97.77 | $95.22 | 305.40 K | $3.13 B |
| 10/07/2025 | $98.16 | $96.30 (-1.89%) | $99.60 | $96.22 | 363.32 K | $3.09 B |
| 10/06/2025 | $101.08 | $98.75 (-2.31%) | $101.08 | $98.74 | 309.20 K | $3.17 B |
| 10/03/2025 | $99.85 | $100.39 (0.54%) | $101.49 | $99.85 | 234.12 K | $3.22 B |
| 10/02/2025 | $98.23 | $99.40 (1.19%) | $99.44 | $98.10 | 241.60 K | $3.19 B |
| 10/01/2025 | $98.07 | $98.79 (0.73%) | $99.57 | $97.37 | 274.32 K | $3.17 B |
| 09/30/2025 | $98.42 | $98.59 (0.17%) | $98.82 | $97.13 | 368.52 K | $3.16 B |
| 09/29/2025 | $103.06 | $99.89 (-3.08%) | $103.06 | $99.75 | 312.50 K | $3.21 B |
| 09/26/2025 | $103.06 | $102.78 (-0.27%) | $104.10 | $102.53 | 166.90 K | $3.30 B |
| 09/25/2025 | $103.84 | $103.13 (-0.68%) | $104.01 | $102.01 | 192.65 K | $3.31 B |
| 09/24/2025 | $105.38 | $104.08 (-1.23%) | $105.93 | $103.83 | 208.66 K | $3.34 B |
| 09/23/2025 | $104.78 | $105.28 (0.48%) | $105.92 | $104.46 | 210.60 K | $3.38 B |
| 09/22/2025 | $103.68 | $104.71 (0.99%) | $105.35 | $103.19 | 279.80 K | $3.36 B |
| 09/19/2025 | $106.63 | $103.76 (-2.69%) | $106.88 | $103.44 | 1.18 M | $3.33 B |
| 09/18/2025 | $106.91 | $107.52 (0.57%) | $108.34 | $105.80 | 379.70 K | $3.45 B |
| 09/17/2025 | $105.82 | $106.11 (0.27%) | $109.70 | $105.62 | 394.94 K | $3.41 B |
| 09/16/2025 | $105.80 | $105.43 (-0.35%) | $105.80 | $104.01 | 284.60 K | $3.38 B |
| 09/15/2025 | $104.47 | $105.11 (0.61%) | $105.56 | $104.11 | 279.36 K | $3.37 B |
| 09/12/2025 | $105.38 | $103.34 (-1.94%) | $105.83 | $103.22 | 226.20 K | $3.32 B |
| 09/11/2025 | $103.32 | $105.91 (2.51%) | $106.46 | $103.32 | 260.93 K | $3.40 B |
| 09/10/2025 | $102.71 | $103.04 (0.32%) | $104.12 | $101.54 | 254.80 K | $3.31 B |
| 09/09/2025 | $104.58 | $103.39 (-1.14%) | $104.70 | $103.23 | 244.30 K | $3.32 B |
| 09/08/2025 | $105.83 | $104.66 (-1.11%) | $105.83 | $103.23 | 294.90 K | $3.36 B |
| 09/05/2025 | $104.01 | $105.56 (1.49%) | $106.00 | $104.01 | 277.11 K | $3.39 B |
| 09/04/2025 | $102.80 | $104.39 (1.55%) | $104.48 | $101.97 | 324.20 K | $3.35 B |
| 09/03/2025 | $102.28 | $102.06 (-0.22%) | $102.81 | $100.28 | 353.90 K | $3.28 B |
| 09/02/2025 | $102.00 | $102.28 (0.27%) | $103.13 | $101.58 | 387.00 K | $3.28 B |
| 08/29/2025 | $105.34 | $104.05 (-1.22%) | $105.74 | $103.81 | 347.50 K | $3.34 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.
