5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
+0.96%
3 MONTH PERFORMANCE
+12.85%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-15.80%
1 YEAR PERFORMANCE
-10.32%
Matson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $115.72 | $113.53 (-1.89%) | $115.72 | $111.92 | 397.57 K | $3.72 B |
| 07/11/2025 | $113.33 | $116.30 (2.62%) | $116.61 | $113.04 | 312.85 K | $3.81 B |
| 07/10/2025 | $112.27 | $113.51 (1.1%) | $115.44 | $112.16 | 454.50 K | $3.72 B |
| 07/09/2025 | $112.65 | $112.13 (-0.46%) | $113.26 | $110.48 | 270.21 K | $3.68 B |
| 07/08/2025 | $110.80 | $112.79 (1.8%) | $113.84 | $110.20 | 491.90 K | $3.70 B |
| 07/07/2025 | $112.32 | $110.30 (-1.8%) | $114.80 | $110.29 | 293.40 K | $3.62 B |
| 07/03/2025 | $115.51 | $113.15 (-2.04%) | $115.51 | $112.42 | 149.60 K | $3.71 B |
| 07/02/2025 | $115.40 | $114.76 (-0.55%) | $115.40 | $113.81 | 337.80 K | $3.76 B |
| 07/01/2025 | $110.60 | $114.42 (3.45%) | $116.55 | $110.39 | 462.24 K | $3.75 B |
| 06/30/2025 | $112.36 | $111.35 (-0.9%) | $112.39 | $109.63 | 461.70 K | $3.65 B |
| 06/27/2025 | $111.10 | $111.98 (0.79%) | $112.54 | $109.80 | 588.54 K | $3.67 B |
| 06/26/2025 | $109.32 | $108.67 (-0.59%) | $109.74 | $107.60 | 306.70 K | $3.56 B |
| 06/25/2025 | $110.52 | $108.78 (-1.57%) | $110.98 | $108.34 | 277.30 K | $3.57 B |
| 06/24/2025 | $112.51 | $110.92 (-1.41%) | $112.51 | $110.45 | 291.70 K | $3.64 B |
| 06/23/2025 | $109.77 | $111.70 (1.76%) | $111.81 | $109.03 | 234.12 K | $3.66 B |
| 06/20/2025 | $111.50 | $109.86 (-1.47%) | $111.50 | $108.39 | 576.24 K | $3.60 B |
| 06/18/2025 | $110.00 | $110.62 (0.56%) | $112.05 | $110.00 | 261.43 K | $3.63 B |
| 06/17/2025 | $110.54 | $110.03 (-0.46%) | $112.34 | $110.03 | 349.52 K | $3.61 B |
| 06/16/2025 | $113.97 | $111.87 (-1.84%) | $113.97 | $111.46 | 329.59 K | $3.67 B |
| 06/13/2025 | $112.23 | $112.46 (0.2%) | $114.20 | $112.23 | 355.20 K | $3.69 B |
| 06/12/2025 | $113.61 | $114.59 (0.86%) | $114.59 | $112.60 | 309.30 K | $3.76 B |
| 06/11/2025 | $115.49 | $114.41 (-0.94%) | $117.00 | $113.80 | 468.74 K | $3.75 B |
| 06/10/2025 | $115.49 | $114.03 (-1.26%) | $116.34 | $113.32 | 308.61 K | $3.74 B |
| 06/09/2025 | $113.99 | $114.49 (0.44%) | $116.18 | $112.96 | 332.24 K | $3.76 B |
| 06/06/2025 | $114.54 | $113.08 (-1.27%) | $114.80 | $111.76 | 345.30 K | $3.71 B |
| 06/05/2025 | $112.18 | $112.09 (-0.08%) | $113.36 | $111.60 | 373.05 K | $3.68 B |
| 06/04/2025 | $113.14 | $112.67 (-0.42%) | $114.47 | $112.42 | 299.80 K | $3.70 B |
| 06/03/2025 | $111.60 | $113.43 (1.64%) | $114.13 | $111.14 | 309.50 K | $3.72 B |
| 06/02/2025 | $112.08 | $111.73 (-0.31%) | $112.48 | $109.98 | 385.60 K | $3.66 B |
| 05/30/2025 | $113.55 | $112.85 (-0.62%) | $113.79 | $111.22 | 373.85 K | $3.70 B |
| 05/29/2025 | $112.40 | $111.98 (-0.37%) | $113.93 | $111.13 | 486.82 K | $3.67 B |
| 05/28/2025 | $111.77 | $110.89 (-0.79%) | $112.31 | $110.69 | 339.13 K | $3.64 B |
| 05/27/2025 | $110.89 | $111.72 (0.75%) | $112.77 | $110.17 | 348.63 K | $3.66 B |
| 05/23/2025 | $107.38 | $109.19 (1.69%) | $109.56 | $106.90 | 241.20 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 |
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.
