Skip to main content
MATX logo

Matson, Inc.

MATXNYSEIndustrialsMarine Shipping

$228.85Today:- (-)1Y +142.49%

As of Oct 26, 2026 close

Market cap
$6.93B
P/E (TTM)
14.95
Forward P/E
16.17
Dividend yield
0.64%
52-week range
$92.64$240.87
Volume (live)
-
Avg. volume (3M)
295.64K

Matson (MATX) Historical Stock Prices

Analyze Matson (MATX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Matson (MATX) Interactive Price Chart

Interactive historical price chart showing Matson stock price movements and trends across multiple time periods.

Loading chart...

MATX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MATX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026231.57233.95228.00228.85228.85248.05K
Oct 23, 2026227.00229.54224.77228.64228.64326.67K
Oct 22, 2026234.30236.50226.94227.48227.48228.86K
Oct 21, 2026239.19240.79233.54235.07235.07186.23K
Oct 20, 2026232.02240.40231.78237.27237.27306.60K
Oct 19, 2026235.38237.94231.20231.78231.78209.55K
Oct 16, 2026240.00240.75231.14234.99234.99266.03K
Oct 15, 2026233.31237.76230.23236.86236.86422.53K
Oct 14, 2026234.14236.58230.45235.57235.57295.77K
Oct 13, 2026231.16236.24230.59235.22235.22327.67K
Oct 12, 2026227.12230.37227.01227.68227.68174.11K
Oct 9, 2026227.83228.06224.81225.67225.67194.84K
Oct 8, 2026223.25228.10223.09227.79227.79255.09K
Oct 7, 2026223.22225.21222.15222.92222.92233.72K
Oct 6, 2026231.00231.00220.62224.78224.78279.66K
Oct 5, 2026231.11232.43224.29230.66230.66273.73K
Oct 2, 2026227.46233.66227.46231.11231.11211.29K
Oct 1, 2026219.92227.49219.75225.50225.50246.89K
Sep 30, 2026226.37227.06219.20219.64219.64351.39K
Sep 29, 2026222.09228.59218.71226.43226.43352.38K
Sep 28, 2026220.49226.76218.10223.45223.45235.17K
Sep 25, 2026224.50225.91222.76224.66224.66265.91K
Sep 24, 2026221.91229.20221.91224.82224.82347.04K
Sep 23, 2026226.01227.90220.79221.91221.91235.01K
Sep 22, 2026234.13236.40224.28226.78226.78359.59K
Sep 21, 2026235.25236.20227.73234.72234.72296.40K
Sep 18, 2026235.59235.99229.77232.92232.92675.41K
Sep 17, 2026237.94240.04233.77234.75234.75266.87K
Sep 16, 2026236.82239.30231.18235.62235.62368.19K
Sep 15, 2026235.97240.87235.97238.60238.60428.74K
Sep 14, 2026228.97237.42228.00236.62236.62371.18K
Sep 11, 2026229.61232.42228.72230.18230.18248.47K
Sep 10, 2026226.46228.45223.83227.99227.99258.84K
Sep 9, 2026224.21227.37221.91226.86226.86274.99K
Sep 8, 2026226.00226.20221.38223.29223.29187.29K
Sep 4, 2026222.61227.12222.61225.59225.59232.96K
Sep 3, 2026219.63223.53217.65222.27222.27280.38K
Sep 2, 2026219.63221.03217.65218.21218.21315.58K
Sep 1, 2026223.96225.12218.42219.26219.26250.05K
Aug 31, 2026225.00226.68222.81224.81224.81271.11K
Aug 28, 2026225.40225.80222.54224.31224.31214.76K
Aug 27, 2026220.03224.40220.03222.07222.07238.60K
Aug 26, 2026221.84224.34220.42221.65221.65138.16K
Aug 25, 2026224.30225.97221.34222.82222.82161.63K
Aug 24, 2026224.36226.21220.62222.68222.68428.97K
Aug 21, 2026220.29224.04217.99222.80222.80217.79K
Aug 20, 2026217.06221.73215.71216.77216.77192.08K
Aug 19, 2026220.75222.01217.31218.26218.26218.93K
Aug 18, 2026219.90223.50217.98218.28218.28130.59K
Aug 17, 2026217.33222.14217.33219.95219.95205.64K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.