Matson Inc (MATX)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.68 | 1.1903074961 | 141.14 | 150.58 | 140.18 | 310388 | 145.68950895 | CS |
| 4 | 5.81 | 4.24056638202 | 137.01 | 150.58 | 134.57 | 270366 | 140.47474488 | CS |
| 12 | -11.58 | -7.5 | 154.4 | 156.78 | 134.14 | 247398 | 141.43190535 | CS |
| 26 | 7.38 | 5.44890726521 | 135.44 | 169.12 | 123.29 | 268370 | 141.7276847 | CS |
| 52 | 26.78 | 23.0782488797 | 116.04 | 169.12 | 100.5 | 269466 | 130.09653505 | CS |
| 156 | 46.73 | 48.6314913102 | 96.09 | 169.12 | 56.64 | 317402 | 95.81045844 | CS |
| 260 | 105.2 | 279.638490165 | 37.62 | 169.12 | 23.75 | 303562 | 83.04680444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 143.58 | -5.48 | -3.68 | 146.88999 | 147.165 | 143.26 | 375347 |
| 1739922000 | 149.06 | 2.74 | 1.87 | 146.5 | 150.58 | 145.705 | 365536 |
| 1739576400 | 146.32 | 4.48 | 3.16 | 142.52 | 146.87 | 142.4361 | 331941 |
| 1739490000 | 141.84 | 0.46 | 0.33 | 141.13999 | 142.44 | 140.18 | 168729 |
| 1739403600 | 141.38 | -0.69 | -0.49 | 139.68 | 142.38999 | 138.2417 | 252183 |
| 1739317200 | 142.07 | 2.9 | 2.08 | 139.52 | 146.87 | 139.315 | 521177 |
| 1739230800 | 139.16999 | 2.97 | 2.18 | 137 | 140.35 | 136.5 | 242517 |
| 1738971600 | 136.19999 | 0 | 0.00 | 135.85 | 137.11 | 135.025 | 240722 |
| 1738885200 | 136.19999 | 0.37 | 0.27 | 136 | 136.76 | 134.94 | 295744 |
| 1738798800 | 135.83 | 0.48 | 0.35 | 135.38999 | 136.505 | 134.7517 | 233175 |
| 1738712400 | 135.35 | -1.03 | -0.76 | 136.74 | 138.44999 | 134.57 | 256609 |
| 1738626000 | 136.38 | -5.47 | -3.86 | 139.11 | 139.28 | 136.08 | 288042 |
| 1738366800 | 141.85 | 0.51 | 0.36 | 141.63 | 143.095 | 140.63999 | 275169 |
| 1738280400 | 141.34 | 1.54 | 1.10 | 140.58 | 142.835 | 139.96 | 225419 |
| 1738194000 | 139.8 | 2.21 | 1.61 | 138.19 | 140.24 | 137.725 | 192085 |
| 1738107600 | 137.59 | -0.88 | -0.64 | 139.03 | 139.41 | 137.405 | 154224 |
| 1738021200 | 138.47 | 2.15 | 1.58 | 136.32 | 138.925 | 136.29 | 238113 |
| 1737762000 | 136.32 | -1.68 | -1.22 | 137.01 | 138.07 | 135.38999 | 236920 |
| 1737675600 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1737589200 | 138 | -0.49 | -0.35 | 137.88999 | 139.13999 | 136.785 | 208110 |
| 1737502800 | 138.49 | 0.87 | 0.63 | 138.13999 | 139.6482 | 136.415 | 267609 |
| 1737157200 | 137.62 | -3.65 | -2.58 | 141.55 | 141.55 | 137.35 | 266512 |
| 1737070800 | 141.27 | -0.64 | -0.45 | 142.53 | 143.16 | 140.63 | 195234 |
| 1736984400 | 141.91 | -0.5 | -0.35 | 144.5 | 144.71 | 140.59 | 233947 |
| 1736898000 | 142.41 | 3.2 | 2.30 | 140.65 | 142.71 | 140.26 | 339921 |
| 1736811600 | 139.21 | 2.62 | 1.92 | 135.11 | 139.33 | 134.97999 | 168117 |
| 1736552400 | 136.59 | -2.62 | -1.88 | 137.33 | 137.63 | 134.34 | 272639 |
| 1736379600 | 139.21 | 0.77 | 0.56 | 137.1 | 139.34 | 136.38999 | 134407 |
| 1736293200 | 138.44 | -0.23 | -0.17 | 139.16999 | 140.05 | 136.65 | 244362 |
| 1736206800 | 138.66999 | -1.44 | -1.03 | 140.28 | 143.47 | 138.35 | 206844 |
| 1735947600 | 140.11 | 2.29 | 1.66 | 137.66 | 140.565 | 136.1201 | 231270 |
| 1735861200 | 137.82 | 2.98 | 2.21 | 137.72999 | 138.77 | 135.44999 | 227063 |
| 1735688400 | 134.84 | -0.73 | -0.54 | 135.66999 | 136.97 | 134.44999 | 188240 |
| 1735602000 | 135.57 | -0.97 | -0.71 | 136.04 | 136.69 | 134.13999 | 124207 |
| 1735342800 | 136.54 | -2.1 | -1.51 | 137.38999 | 138.58 | 135.27 | 114543 |
| 1735256400 | 138.63999 | -0.64 | -0.46 | 138.56 | 139.16999 | 137.25 | 93895 |
| 1735077840 | 139.28 | 0.74 | 0.53 | 138.21 | 139.28 | 137.19 | 77006 |
| 1734997200 | 138.54 | 1.65 | 1.21 | 136.1 | 139.5 | 134.77 | 171198 |
| 1734738000 | 136.88999 | 0.16 | 0.12 | 135.65 | 138.385 | 135.65 | 1200653 |
| 1734651600 | 136.72999 | -1.46 | -1.06 | 138.75 | 140.85499 | 136.33 | 199651 |
| 1734565200 | 138.19 | -5.39 | -3.75 | 143.69 | 144.53 | 137.65 | 187404 |
| 1734478800 | 143.58 | -2.05 | -1.41 | 145.25 | 145.8 | 142.83 | 314469 |
| 1734392400 | 145.63 | -0.59 | -0.40 | 145.57 | 146.09 | 144.44999 | 198304 |
| 1734133200 | 146.22 | 0.32 | 0.22 | 145.84 | 146.7425 | 144.91 | 150086 |
| 1734046800 | 145.9 | 2.12 | 1.47 | 143.94999 | 146.655 | 142.91999 | 203925 |
| 1733960400 | 143.78 | -2.6 | -1.78 | 147.1 | 147.1 | 143.6633 | 241665 |
| 1733874000 | 146.38 | 1.35 | 0.93 | 145.03 | 147.47999 | 143.07 | 219857 |
| 1733787600 | 145.03 | -6.11 | -4.04 | 151.78 | 152.065 | 144.84 | 275162 |
| 1733528400 | 151.13999 | -1.25 | -0.82 | 153.59 | 153.59 | 149.59 | 208100 |
| 1733442000 | 152.38999 | -0.37 | -0.24 | 153.4 | 154.44 | 150.31 | 221910 |
| 1733355600 | 152.76 | 0.64 | 0.42 | 152.59 | 153.415 | 150.0666 | 176319 |
| 1733269200 | 152.12 | -4 | -2.56 | 156.94999 | 156.97 | 151.69999 | 417605 |
| 1733182800 | 156.12 | 2.94 | 1.92 | 154.47999 | 156.75 | 153.08 | 231352 |
| 1732917840 | 153.18 | 0.1 | 0.07 | 154.53 | 154.53 | 152.46 | 124024 |
| 1732750800 | 153.08 | -3.89 | -2.48 | 156.97 | 158.16 | 152.59 | 232350 |
| 1732664400 | 156.97 | 0.93 | 0.60 | 155.18 | 157.24 | 154.77 | 224694 |
| 1732578000 | 156.04 | 2.09 | 1.36 | 156.11 | 157.05 | 153.77 | 497531 |
| 1732318800 | 153.94999 | 1.31 | 0.86 | 154.05 | 155.54 | 153.495 | 238838 |
| 1732232400 | 152.63999 | 0.88 | 0.58 | 151.87 | 153.225 | 150.33 | 196543 |
| 1732146000 | 151.76 | -0.98 | -0.64 | 154.27 | 155.83 | 150.79 | 174360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
