Skip to main content
MATX logo

Matson, Inc.

MATXNYSEIndustrialsMarine Shipping

$228.64Today:- (-)1Y +142.49%

As of Oct 23, 2026 close

Market cap
$6.93B
P/E (TTM)
14.94
Forward P/E
16.17
Dividend yield
0.64%
52-week range
$92.64$240.87
Volume (live)
-
Avg. volume (3M)
298.05K

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 23, 2026227.00229.54224.77228.64228.64326.65K
Oct 22, 2026234.30236.50226.94227.48227.48228.53K
Oct 21, 2026239.19240.79233.54235.07235.07186.10K
Oct 20, 2026232.02240.40231.78237.27237.27306.39K
Oct 19, 2026235.38237.94231.20231.78231.78209.54K
Oct 16, 2026240.00240.75231.14234.99234.99265.99K
Oct 15, 2026233.31237.76230.23236.86236.86415.62K
Oct 14, 2026234.14236.58230.45235.57235.57295.66K
Oct 13, 2026231.16236.24230.59235.22235.22327.35K
Oct 12, 2026227.12230.37227.01227.68227.68174.09K
Oct 9, 2026227.83228.06224.81225.67225.67194.81K
Oct 8, 2026223.25228.10223.09227.79227.79251.03K
Oct 7, 2026223.22225.21222.15222.92222.92233.71K
Oct 6, 2026231.00231.00220.62224.78224.78278.19K
Oct 5, 2026231.11232.43224.29230.66230.66273.72K
Oct 2, 2026227.46233.66227.46231.11231.11211.25K
Oct 1, 2026219.92227.49219.75225.50225.50246.88K
Sep 30, 2026226.37227.06219.20219.64219.64344.61K
Sep 29, 2026222.09228.59218.71226.43226.43352.37K
Sep 28, 2026220.49226.76218.10223.45223.45230.16K
Sep 25, 2026224.50225.91222.76224.66224.66264.80K
Sep 24, 2026221.91229.20221.91224.82224.82341.83K
Sep 23, 2026226.01227.90220.79221.91221.91234.96K
Sep 22, 2026234.13236.40224.28226.78226.78358.88K
Sep 21, 2026235.25236.20227.73234.72234.72296.36K
Sep 18, 2026235.59235.99229.77232.92232.92659.09K
Sep 17, 2026237.94240.04233.77234.75234.75266.84K
Sep 16, 2026236.82239.30231.18235.62235.62366.52K
Sep 15, 2026235.97240.87235.97238.60238.60428.74K
Sep 14, 2026228.97237.42228.00236.62236.62370.95K
Sep 11, 2026229.61232.42228.72230.18230.18248.46K
Sep 10, 2026226.46228.45223.83227.99227.99257.95K
Sep 9, 2026224.21227.37221.91226.86226.86273.19K
Sep 8, 2026226.00226.20221.38223.29223.29186.59K
Sep 4, 2026222.61227.12222.61225.59225.59230.21K
Sep 3, 2026219.63223.53217.65222.27222.27280.33K
Sep 2, 2026219.63221.03217.65218.21218.21315.57K
Sep 1, 2026223.96225.12218.42219.26219.26250.01K
Aug 31, 2026225.00226.68222.81224.81224.81270.21K
Aug 28, 2026225.40225.80222.54224.31224.31214.72K
Aug 27, 2026220.03224.40220.03222.07222.07232.98K
Aug 26, 2026221.84224.34220.42221.65221.65138.15K
Aug 25, 2026224.30225.97221.34222.82222.82161.62K
Aug 24, 2026224.36226.21220.62222.68222.68428.34K
Aug 21, 2026220.29224.04217.99222.80222.80217.75K
Aug 20, 2026217.06221.73215.71216.77216.77192.01K
Aug 19, 2026220.75222.01217.31218.26218.26218.93K
Aug 18, 2026219.90223.50217.98218.28218.28130.59K
Aug 17, 2026217.33222.14217.33219.95219.95205.60K
Aug 14, 2026214.18220.07214.18217.30217.30176.72K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 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.