Get the Stockscreener App
108.94
0.71%
-0.78
After Hours:
108.94
Matson Inc Stock (MATX) Price History
The historical daily chart and data for Matson Inc stock (MATX), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $108.94.
- Matson Inc all-time high stock price is $125.34, occurred on March 30, 2022.
- The lowest Matson Inc stock price recorded was $21.63 on August 18, 2017. Since then, Matson Inc's stock price has risen over 403.65% to $108.94 now.
- The 52-week high stock price for MATX is $122.99, representing a 12.90% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for MATX is $62.71, indicating a -42.44% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Matson Inc (MATX) stock in the beginning of 2023 was $89.15. The stock closed the year at $62.51, a loss of over -29.88% for the year.
The table below shows more information about MATX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $110.7 | $108.7 | $1.95 | 165,687.0 | -0.71% |
| Apr 25, 2024 | $110.7 | $107.3 | $3.37 | 155,594.0 | +1.38% |
| Apr 24, 2024 | $108.3 | $107.1 | $1.23 | 197,829.0 | +0.09% |
| Apr 23, 2024 | $108.4 | $106.0 | $2.37 | 195,382.0 | +0.57% |
| Apr 22, 2024 | $107.7 | $106.2 | $1.58 | 221,576.0 | +1.22% |
| Apr 19, 2024 | $106.9 | $104.5 | $2.34 | 194,439.0 | +1.51% |
| Apr 18, 2024 | $107.2 | $104.5 | $2.70 | 237,019.0 | -1.26% |
| Apr 17, 2024 | $108.7 | $105.7 | $3.09 | 192,558.0 | -2.18% |
| Apr 16, 2024 | $109.8 | $107.7 | $2.08 | 170,097.0 | -1.33% |
| Apr 15, 2024 | $112.5 | $109.4 | $3.11 | 170,787.0 | -0.94% |
| Apr 12, 2024 | $111.8 | $110.2 | $1.55 | 142,553.0 | -1.41% |
| Apr 11, 2024 | $113.1 | $110.8 | $2.30 | 247,023.0 | +3.27% |
| Apr 10, 2024 | $109.4 | $107.0 | $2.42 | 227,355.0 | -0.48% |
| Apr 09, 2024 | $114.7 | $109.0 | $5.68 | 196,322.0 | -3.40% |
| Apr 08, 2024 | $113.8 | $111.8 | $2.01 | 158,862.0 | +1.63% |
| Apr 05, 2024 | $111.8 | $109.8 | $1.90 | 249,445.0 | +1.20% |
| Apr 04, 2024 | $112.8 | $109.9 | $2.91 | 162,821.0 | -0.84% |
| Apr 03, 2024 | $111.9 | $107.9 | $3.96 | 233,778.0 | +3.41% |
| Apr 02, 2024 | $110.8 | $105.3 | $5.58 | 297,722.0 | -3.57% |
| Apr 01, 2024 | $112.8 | $111.2 | $1.54 | 168,526.0 | -0.94% |
| Mar 28, 2024 | $113.9 | $111.1 | $2.78 | 233,243.0 | +1.11% |
Matson Inc Stock (MATX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matson Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MATX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matson Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matson Inc Stock (MATX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $114.7 | $104.5 | $10.18 | 4,151,062.0 | -3.08% |
| Mar, 2024 | $113.9 | $101.6 | $12.21 | 5,379,651.0 | +1.22% |
| Feb, 2024 | $123.0 | $105.8 | $17.20 | 5,910,870.0 | -0.87% |
| Jan, 2024 | $122.5 | $109.3 | $13.15 | 5,673,997.0 | +2.22% |
Matson Inc Stock (MATX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $114.5 | $94.54 | $20.01 | 9,427,753.0 | +14.44% |
| Nov, 2023 | $97.72 | $86.77 | $10.95 | 4,050,915.0 | +10.02% |
| Oct, 2023 | $96.03 | $82.68 | $13.35 | 3,805,869.0 | -1.88% |
| Sep, 2023 | $90.95 | $83.80 | $7.15 | 4,080,288.0 | +0.96% |
| Aug, 2023 | $97.49 | $85.35 | $12.14 | 4,407,770.0 | -5.97% |
| Jul, 2023 | $94.37 | $74.03 | $20.34 | 4,593,122.0 | +20.24% |
| Jun, 2023 | $78.35 | $68.21 | $10.14 | 6,712,870.0 | +13.76% |
| May, 2023 | $72.64 | $62.71 | $9.93 | 5,668,374.0 | +0.44% |
| Apr, 2023 | $69.83 | $56.51 | $13.32 | 6,275,141.0 | +14.01% |
| Mar, 2023 | $67.96 | $58.22 | $9.74 | 7,777,587.0 | -10.28% |
| Feb, 2023 | $71.43 | $61.79 | $9.64 | 5,498,326.0 | +0.59% |
| Jan, 2023 | $66.12 | $58.06 | $8.06 | 5,863,800.0 | +5.78% |
Matson Inc Stock (MATX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $65.39 | $58.30 | $7.09 | 7,803,017.0 | -1.96% |
| Nov, 2022 | $75.21 | $60.94 | $14.27 | 7,369,614.0 | -13.35% |
| Oct, 2022 | $75.15 | $61.56 | $13.59 | 8,751,940.0 | +19.60% |
| Sep, 2022 | $75.80 | $60.35 | $15.45 | 10,149,190.0 | -16.48% |
| Aug, 2022 | $92.10 | $72.88 | $19.22 | 7,129,083.0 | -19.65% |
| Jul, 2022 | $92.00 | $68.36 | $23.64 | 5,427,599.0 | +25.78% |
| Jun, 2022 | $95.52 | $68.73 | $26.78 | 9,504,224.0 | -18.91% |
| May, 2022 | $95.50 | $83.54 | $11.96 | 9,848,312.0 | +4.49% |
| Apr, 2022 | $121.9 | $80.78 | $41.12 | 13,773,000.0 | -28.69% |
| Mar, 2022 | $125.3 | $102.3 | $22.99 | 10,263,436.0 | +8.89% |
| Feb, 2022 | $112.3 | $84.48 | $27.85 | 10,216,743.0 | +13.42% |
| Jan, 2022 | $99.19 | $84.48 | $14.71 | 7,479,032.0 | +8.47% |
1.66%
Cap:
|
Volume (24h):