Matson Inc (MATX)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.0470256289678 | 127.59 | 133.875 | 124.72 | 312433 | 129.3840848 | CS |
| 4 | 4.79 | 3.90255825322 | 122.74 | 133.875 | 121.76 | 319993 | 127.90776549 | CS |
| 12 | 18.42 | 16.882045642 | 109.11 | 133.875 | 100.5 | 270058 | 121.78012479 | CS |
| 26 | 10.03 | 8.53617021277 | 117.5 | 133.875 | 100.5 | 266525 | 116.31333023 | CS |
| 52 | 45.07 | 54.6568032986 | 82.46 | 133.875 | 81.02 | 257060 | 106.50942963 | CS |
| 156 | 64.02 | 100.803023146 | 63.51 | 133.875 | 56.64 | 326711 | 86.51600553 | CS |
| 260 | 87.88 | 221.639344262 | 39.65 | 133.875 | 23.75 | 289435 | 74.13181074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1717713600 | 122.42 | -2.39 | -1.91 | 124.18 | 124.18 | 121.72 | 192024 |
| 1717627200 | 124.81 | 2.41 | 1.97 | 123.35 | 125.03 | 122.41 | 265532 |
| 1717540800 | 122.4 | -3.4 | -2.70 | 124.86 | 125.36 | 120.96 | 275324 |
| 1717454400 | 125.8 | -2.4 | -1.87 | 129.06 | 129.06 | 125.61 | 386535 |
| 1717195200 | 128.19999 | 4.45 | 3.60 | 124.42 | 129.46 | 124.42 | 406154 |
| 1717108800 | 123.75 | 2.71 | 2.24 | 121.52 | 124.2015 | 120.58 | 283612 |
| 1717022400 | 121.04 | -2.21 | -1.79 | 122.02 | 122.8099 | 120.29 | 313943 |
| 1716936000 | 123.25 | 2.6 | 2.15 | 121.87 | 123.84 | 121.45 | 360037 |
| 1716590400 | 120.65 | 1.57 | 1.32 | 119.9 | 120.8569 | 118.95 | 177791 |
| 1716504000 | 119.08 | -0.32 | -0.27 | 119.79 | 120.665 | 117.63 | 232474 |
| 1716417600 | 119.4 | 3.47 | 2.99 | 115.99 | 119.47 | 114.03 | 350580 |
| 1716331200 | 115.93 | 0.72 | 0.62 | 115.09 | 116.08 | 114.45 | 182228 |
| 1716244800 | 115.21 | -1.07 | -0.92 | 116.04 | 116.32 | 115.1 | 233320 |
| 1715985600 | 116.28 | 0.81 | 0.70 | 115.95 | 116.72 | 115.27 | 182788 |
| 1715899200 | 115.47 | 0.55 | 0.48 | 115.17 | 115.87 | 114.31 | 171220 |
| 1715812800 | 114.92 | -0.19 | -0.17 | 115.47 | 116.18 | 114.855 | 163287 |
| 1715726400 | 115.11 | -0.89 | -0.77 | 116.32 | 116.87 | 114.535 | 161320 |
| 1715640000 | 116 | -0.14 | -0.12 | 116.99 | 117.32 | 115.115 | 202798 |
| 1715380800 | 116.14 | 1.89 | 1.65 | 115.03 | 116.16 | 114.3 | 214007 |
| 1715294400 | 114.25 | 2.42 | 2.16 | 111.98 | 115.15 | 111.98 | 304264 |
| 1715208000 | 111.83 | -0.2 | -0.18 | 110.6 | 112.49 | 110.6 | 210152 |
| 1715121600 | 112.03 | 0.34 | 0.30 | 112.34 | 113.45 | 111.97 | 230195 |
| 1715035200 | 111.69 | -1.67 | -1.47 | 113 | 113.32 | 110.62 | 246509 |
| 1714776000 | 113.36 | 4.25 | 3.90 | 110 | 113.88 | 110 | 364065 |
| 1714689600 | 109.11 | 3.63 | 3.44 | 107.4 | 109.92 | 106.6401 | 453058 |
| 1714603200 | 105.48 | -2.3 | -2.13 | 102.53 | 108.5699 | 100.5 | 417418 |
| 1714516800 | 107.78 | -2.22 | -2.02 | 109.34 | 109.84 | 107.28 | 211089 |
| 1714430400 | 110 | 1.06 | 0.97 | 109.52 | 110.41 | 108.555 | 158579 |
| 1714171200 | 108.94 | -0.78 | -0.71 | 109.11 | 110.66 | 108.71 | 171616 |
| 1714084800 | 109.72 | 1.49 | 1.38 | 107.9293 | 110.67 | 107.775 | 162251 |
| 1713998400 | 108.23 | 0.1 | 0.09 | 108.25 | 108.31 | 107.08 | 202907 |
| 1713912000 | 108.13 | 0.61 | 0.57 | 107.27 | 108.36 | 105.99 | 197678 |
| 1713825600 | 107.52 | 1.3 | 1.22 | 106.72 | 107.74 | 106.155 | 228721 |
| 1713566400 | 106.22 | 1.58 | 1.51 | 104.53 | 106.87 | 104.53 | 202061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
