MATX - Matson, Inc.
177.03
0.480 0.271%
Share volume: 232,760
Last Updated: 04-20-2026
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$176.55
0.48
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $175.79 | $175.79 | $179.31 | $179.31 | $175.51 | $175.51 | $177.03 | $177.03 | 232,760 | $232,760.00 |
| 04-17-2026 | $177.12 | $177.12 | $180.21 | $180.21 | $175.77 | $175.77 | $176.55 | $176.55 | 270,420 | $270,420.00 |
| 04-16-2026 | $169.92 | $169.92 | $174.83 | $174.83 | $169.92 | $169.92 | $174.63 | $174.63 | 235,618 | $235,618.00 |
| 04-15-2026 | $169.82 | $169.82 | $171.71 | $171.71 | $168.89 | $168.89 | $170.50 | $170.50 | 268,650 | $268,650.00 |
| 04-14-2026 | $172.43 | $172.43 | $173.83 | $173.83 | $170.53 | $170.53 | $171.28 | $171.28 | 189,149 | $189,149.00 |
| 04-13-2026 | $170.39 | $170.39 | $172.55 | $172.55 | $168.76 | $168.76 | $172.48 | $172.48 | 139,214 | $139,214.00 |
| 04-10-2026 | $172.62 | $172.62 | $172.70 | $172.70 | $170.64 | $170.64 | $171.27 | $171.27 | 144,724 | $144,724.00 |
| 04-09-2026 | $172.36 | $172.36 | $174.45 | $174.45 | $171.08 | $171.08 | $172.10 | $172.10 | 180,898 | $180,898.00 |
| 04-08-2026 | $174.80 | $174.80 | $176.93 | $176.93 | $170.06 | $170.06 | $172.49 | $172.49 | 303,971 | $303,971.00 |
| 04-07-2026 | $166.48 | $166.48 | $168.95 | $168.95 | $165.96 | $165.96 | $168.11 | $168.11 | 223,086 | $223,086.00 |