Matson Inc (MATX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.77 | -8.56685348279 | 137.39 | 138.37 | 125.165 | 300091 | 134.71000302 | CS |
| 4 | -3.94 | -3.04106205619 | 129.56 | 138.84 | 125.165 | 226709 | 133.6299409 | CS |
| 12 | 6.22 | 5.20938023451 | 119.4 | 138.84 | 117.785 | 281290 | 129.59740099 | CS |
| 26 | 19.24 | 18.086106411 | 106.38 | 138.84 | 100.5 | 259079 | 120.90109138 | CS |
| 52 | 40.98 | 48.4168241966 | 84.64 | 138.84 | 82.6831 | 263963 | 111.72650069 | CS |
| 156 | 42.12 | 50.4431137725 | 83.5 | 138.84 | 56.51 | 326235 | 88.68920799 | CS |
| 260 | 88.12 | 234.986666667 | 37.5 | 138.84 | 23.75 | 292636 | 76.07217189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 125.62 | -5.55 | -4.23 | 131.335 | 131.75 | 125.165 | 528390 |
| 1725576000 | 131.16999 | -3.49 | -2.59 | 134.82 | 134.82 | 131.15 | 315787 |
| 1725489600 | 134.66 | -0.02 | -0.01 | 134.5 | 136.6 | 133.86 | 224022 |
| 1725403200 | 134.68 | -3.62 | -2.62 | 137.10499 | 137.10499 | 133.85499 | 338482 |
| 1725057600 | 138.3 | 1.38 | 1.01 | 137.38999 | 138.37 | 136.07 | 318900 |
| 1724971200 | 136.91999 | -0.23 | -0.17 | 137.84 | 138.16 | 136.35 | 190770 |
| 1724884800 | 137.15 | 1.68 | 1.24 | 134.88999 | 137.74 | 134.885 | 256082 |
| 1724798400 | 135.47 | -1.09 | -0.80 | 136.5 | 136.56 | 134.06 | 204849 |
| 1724712000 | 136.56 | 0.82 | 0.60 | 137.03 | 138.84 | 136.4 | 284653 |
| 1724452800 | 135.74 | 3.19 | 2.41 | 133.22 | 136 | 133.13999 | 174418 |
| 1724366400 | 132.55 | -1.18 | -0.88 | 133.26 | 134.47 | 131.665 | 163151 |
| 1724280000 | 133.72999 | 2.82 | 2.15 | 132.34 | 134.94 | 131.18 | 234418 |
| 1724193600 | 130.91 | -4.98 | -3.66 | 135.44 | 135.88 | 130.66 | 201377 |
| 1724107200 | 135.88999 | 4.58 | 3.49 | 131.43 | 137.29249 | 131.43 | 226567 |
| 1723848000 | 131.31 | 0.92 | 0.71 | 130.5 | 131.435 | 128.58 | 152451 |
| 1723761600 | 130.38999 | 0.41 | 0.32 | 130 | 132.34 | 128.68 | 218047 |
| 1723675200 | 129.97999 | 0.42 | 0.32 | 130 | 130.11 | 128.38999 | 162205 |
| 1723588800 | 129.56 | -0.57 | -0.44 | 131.13 | 131.41999 | 129.26 | 181413 |
| 1723502400 | 130.13 | 0.94 | 0.73 | 129.74 | 131.08 | 129.13999 | 199422 |
| 1723243200 | 129.19 | -0.48 | -0.37 | 129.56 | 130.215 | 127.655 | 249422 |
| 1723156800 | 129.66999 | 1.56 | 1.22 | 128.41 | 130.675 | 127.77 | 223205 |
| 1723070400 | 128.11 | -1.43 | -1.10 | 130.66 | 130.66 | 126.57 | 312344 |
| 1722984000 | 129.54 | 1.19 | 0.93 | 127.8 | 131.16 | 126.9 | 518803 |
| 1722897600 | 128.35 | -3.11 | -2.37 | 123.33 | 130.6 | 123.22 | 363529 |
| 1722638400 | 131.46 | 2.91 | 2.26 | 129.955 | 136.31 | 127.64 | 626593 |
| 1722552000 | 128.55 | -4.16 | -3.13 | 133.29 | 134.69 | 127.62 | 289040 |
| 1722465600 | 132.71 | 0.53 | 0.40 | 132.94 | 135.79 | 131.51 | 327082 |
| 1722379200 | 132.18 | 0.09 | 0.07 | 132.25 | 135.16999 | 132.025 | 227265 |
| 1722292800 | 132.09 | 1.73 | 1.33 | 131.16999 | 132.66999 | 130.38999 | 318607 |
| 1722033600 | 130.36 | 2.46 | 1.92 | 129.72 | 130.58 | 127.05 | 292351 |
| 1721947200 | 127.9 | -0.3 | -0.23 | 128.5 | 130.71 | 127.445 | 344417 |
| 1721860800 | 128.19999 | -0.62 | -0.48 | 129.72999 | 130.63 | 127.98 | 269391 |
| 1721774400 | 128.82 | -0.62 | -0.48 | 128.69999 | 129.63999 | 127.18 | 335908 |
| 1721688000 | 129.44 | 1.91 | 1.50 | 128.16 | 129.78 | 127.07 | 119225 |
| 1721428800 | 127.53 | -0.79 | -0.62 | 127 | 128.02 | 125.925 | 294194 |
| 1721342400 | 128.32 | -4.55 | -3.42 | 132.3 | 133.57 | 127.59 | 312093 |
| 1721256000 | 132.87 | 0.33 | 0.25 | 132.55 | 133.875 | 131.57 | 327080 |
| 1721169600 | 132.54 | 5.94 | 4.69 | 128.12 | 132.91 | 127.6201 | 364746 |
| 1721083200 | 126.6 | 1.7 | 1.36 | 125.98 | 128.66 | 125.22 | 320026 |
| 1720824000 | 124.9 | -1.81 | -1.43 | 127.59 | 128.06 | 124.72 | 238222 |
| 1720737600 | 126.71 | 4.08 | 3.33 | 124.01 | 126.76 | 122.32 | 256517 |
| 1720651200 | 122.63 | 0.74 | 0.61 | 122.8 | 124.112 | 121.76 | 336085 |
| 1720564800 | 121.89 | -2.39 | -1.92 | 122.41 | 124.86 | 121.86 | 305513 |
| 1720478400 | 124.28 | -3.94 | -3.07 | 128.46 | 128.46 | 123.81 | 382423 |
| 1720219200 | 128.22 | -2.42 | -1.85 | 129.52 | 130.2298 | 127.6 | 217762 |
| 1720040640 | 130.63999 | 1.39 | 1.08 | 130.58 | 131.47 | 129.895 | 111131 |
| 1719960000 | 129.25 | 0.17 | 0.13 | 129.46 | 130.94 | 128.88999 | 193354 |
| 1719873600 | 129.08 | -1.89 | -1.44 | 130.97 | 131.5 | 127.6 | 238043 |
| 1719614400 | 130.97 | 2.02 | 1.57 | 130.27 | 131.32 | 129.41999 | 432347 |
| 1719528000 | 128.94999 | -0.04 | -0.03 | 130.41 | 131.94 | 127.665 | 195061 |
| 1719441600 | 128.99 | -2.53 | -1.92 | 130.27 | 132.5 | 128.85 | 336683 |
| 1719355200 | 131.52 | 0.48 | 0.37 | 132.15 | 133.53 | 128.8 | 188723 |
| 1719268800 | 131.04 | 4.89 | 3.88 | 127.35 | 132.07 | 126.81 | 377190 |
| 1719009600 | 126.15 | 3.15 | 2.56 | 122.74 | 127.23 | 121.87 | 946861 |
| 1718923200 | 123 | 2.77 | 2.30 | 120 | 124.195 | 120 | 214771 |
| 1718750400 | 120.23 | -0.4 | -0.33 | 120.75 | 121.44 | 119.94 | 199654 |
| 1718664000 | 120.63 | 1.69 | 1.42 | 118.75 | 121.53 | 118.44 | 226440 |
| 1718404800 | 118.94 | -2.24 | -1.85 | 119.4 | 120.22 | 117.785 | 163135 |
| 1718318400 | 121.18 | -1.03 | -0.84 | 122.4 | 123.17 | 119.78 | 121860 |
| 1718232000 | 122.21 | 1.68 | 1.39 | 123.04 | 124.35 | 121.92 | 188272 |
| 1718145600 | 120.53 | -2.67 | -2.17 | 121.48 | 121.48 | 118.24 | 247111 |
| 1718059200 | 123.2 | 1.31 | 1.07 | 120.23 | 123.39 | 119.1401 | 251030 |
| 1717800000 | 121.89 | -0.53 | -0.43 | 120.77 | 122.33 | 120.77 | 179264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
