MATX - Matson, Inc.
167.38
-1.150 -0.687%
Share volume: 249,913
Last Updated: 03-04-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$168.53
-1.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $168.36 | $168.36 | $170.52 | $170.52 | $166.36 | $166.36 | $167.38 | $167.38 | 249,913 | $249,913.00 |
| 03-03-2026 | $167.08 | $167.08 | $170.14 | $170.14 | $163.01 | $163.01 | $168.53 | $168.53 | 410,601 | $410,601.00 |
| 03-02-2026 | $165.22 | $165.22 | $171.71 | $171.71 | $163.76 | $163.76 | $171.24 | $171.24 | 311,446 | $311,446.00 |
| 02-27-2026 | $167.00 | $167.00 | $167.75 | $167.75 | $164.49 | $164.49 | $166.13 | $166.13 | 341,067 | $341,067.00 |
| 02-26-2026 | $169.69 | $169.69 | $173.10 | $173.10 | $166.85 | $166.85 | $168.56 | $168.56 | 399,915 | $399,915.00 |
| 02-25-2026 | $177.51 | $177.51 | $177.51 | $177.51 | $167.91 | $167.91 | $170.05 | $170.05 | 493,018 | $493,018.00 |
| 02-24-2026 | $164.42 | $164.42 | $168.69 | $168.69 | $163.91 | $163.91 | $166.99 | $166.99 | 264,878 | $264,878.00 |
| 02-23-2026 | $167.00 | $167.00 | $167.00 | $167.00 | $161.31 | $161.31 | $164.38 | $164.38 | 263,822 | $263,822.00 |
| 02-20-2026 | $163.82 | $163.82 | $168.96 | $168.96 | $163.45 | $163.45 | $167.75 | $167.75 | 230,882 | $230,882.00 |
| 02-19-2026 | $166.07 | $166.07 | $167.95 | $167.95 | $164.18 | $164.18 | $164.65 | $164.65 | 252,218 | $252,218.00 |