NYSE · MATX

Matson, Inc.

Industrials · Marine Shipping

$224.81

Up+$0.50 (+0.22%)

Updated Sep 1, 2026, 2:40 AM

SID Score

7.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance

MATX price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MATX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 31, 2026	$225.00	$226.68	$222.81	$224.81	271.11K
Aug 28, 2026	$225.40	$225.80	$222.544	$224.31	214.76K
Aug 27, 2026	$220.03	$224.395	$220.03	$222.07	238.61K
Aug 26, 2026	$221.84	$224.34	$220.42	$221.65	138.16K
Aug 25, 2026	$224.30	$225.97	$221.345	$222.82	161.63K
Aug 24, 2026	$224.36	$226.2079	$220.62	$222.68	428.97K
Aug 21, 2026	$220.29	$224.045	$217.99	$222.80	217.79K
Aug 20, 2026	$217.06	$221.73	$215.708	$216.77	192.08K
Aug 19, 2026	$220.75	$222.0087	$217.3125	$218.26	218.93K
Aug 18, 2026	$219.90	$223.50	$217.9801	$218.28	130.59K
Aug 17, 2026	$217.33	$222.143	$217.33	$219.95	205.64K
Aug 14, 2026	$214.18	$220.07	$214.18	$217.30	176.75K
Aug 13, 2026	$217.00	$218.47	$213.40	$213.76	288.59K
Aug 12, 2026	$204.92	$215.8399	$204.50	$214.45	240.26K
Aug 11, 2026	$208.49	$209.9306	$202.63	$204.41	276.54K
Aug 10, 2026	$206.50	$209.78	$206.50	$208.68	259K
Aug 7, 2026	$206.07	$208.51	$204.5501	$206.77	224.57K
Aug 6, 2026	$203.97	$208.66	$201.61	$206.26	284.67K
Aug 5, 2026	$214.32	$215.39	$205.24	$205.51	410.4K
Aug 4, 2026	$228.00	$228.00	$210.05	$213.44	774.95K
Aug 3, 2026	$204.03	$208.55	$200.7797	$207.45	328.65K