Register to chat with like-minded investors on our interactive forums.
MATX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 110.00 | 1.06 | 0.97% | 109.52 | 110.41 | 108.555 | 158,579 |
| Apr 26 2024 | 108.94 | -0.78 | -0.71% | 109.11 | 110.66 | 108.71 | 171,616 |
| Apr 25 2024 | 109.72 | 1.49 | 1.38% | 107.40 | 110.67 | 107.30 | 163,690 |
| Apr 24 2024 | 108.23 | 0.10 | 0.09% | 108.25 | 108.31 | 107.08 | 202,907 |
| Apr 23 2024 | 108.13 | 0.61 | 0.57% | 107.27 | 108.36 | 105.99 | 197,678 |
| Apr 22 2024 | 107.52 | 1.30 | 1.22% | 106.72 | 107.74 | 106.155 | 228,721 |
| Apr 19 2024 | 106.22 | 1.58 | 1.51% | 104.53 | 106.87 | 104.53 | 202,061 |
| Apr 18 2024 | 104.64 | -1.33 | -1.26% | 106.59 | 107.225 | 104.52 | 248,385 |
| Apr 17 2024 | 105.97 | -2.36 | -2.18% | 108.65 | 108.74 | 105.65 | 197,846 |
| Apr 16 2024 | 108.33 | -1.46 | -1.33% | 109.20 | 109.78 | 107.70 | 207,427 |
| Apr 15 2024 | 109.79 | -1.04 | -0.94% | 111.39 | 112.48 | 109.37 | 167,736 |
| Apr 12 2024 | 110.83 | -1.58 | -1.41% | 111.72 | 112.86 | 110.23 | 142,553 |
| Apr 11 2024 | 112.41 | 3.56 | 3.27% | 112.91 | 113.075 | 110.78 | 241,938 |
| Apr 10 2024 | 108.85 | -0.53 | -0.48% | 107.54 | 109.42 | 107.00 | 226,714 |
| Apr 09 2024 | 109.38 | -3.89 | -3.43% | 114.12 | 114.70 | 109.02 | 195,536 |
| Apr 08 2024 | 113.27 | 1.85 | 1.66% | 112.06 | 113.83 | 111.82 | 215,243 |
| Apr 05 2024 | 111.42 | 1.32 | 1.20% | 109.93 | 111.7519 | 109.50 | 249,445 |
| Apr 04 2024 | 110.10 | -0.93 | -0.84% | 111.99 | 112.785 | 109.88 | 162,821 |
| Apr 03 2024 | 111.03 | 3.66 | 3.41% | 107.94 | 111.90 | 107.81 | 233,778 |
| Apr 02 2024 | 107.37 | -3.97 | -3.57% | 110.28 | 110.84 | 105.26 | 297,722 |
| Apr 01 2024 | 111.34 | -1.06 | -0.94% | 112.38 | 112.76 | 111.22 | 168,526 |
| Mar 28 2024 | 112.40 | 1.23 | 1.11% | 111.08 | 113.855 | 111.08 | 232,902 |
| Mar 27 2024 | 111.17 | 2.34 | 2.15% | 109.94 | 111.84 | 109.39 | 195,109 |
| Mar 26 2024 | 108.83 | -0.92 | -0.84% | 110.02 | 110.40 | 108.36 | 218,729 |
| Mar 25 2024 | 109.75 | 1.71 | 1.58% | 108.89 | 110.185 | 108.54 | 167,697 |
| Mar 22 2024 | 108.04 | -0.36 | -0.33% | 108.40 | 108.60 | 107.51 | 114,085 |
| Mar 21 2024 | 108.40 | 3.76 | 3.59% | 105.59 | 108.78 | 105.48 | 238,959 |
| Mar 20 2024 | 104.64 | 0.91 | 0.88% | 102.89 | 105.03 | 101.6491 | 225,373 |
| Mar 19 2024 | 103.73 | 1.24 | 1.21% | 102.39 | 104.175 | 102.10 | 267,612 |
| Mar 18 2024 | 102.49 | -2.80 | -2.66% | 105.31 | 105.62 | 102.235 | 297,078 |
| Mar 15 2024 | 105.29 | -0.24 | -0.23% | 105.08 | 107.63 | 104.83 | 584,814 |
| Mar 14 2024 | 105.53 | -1.21 | -1.13% | 106.14 | 106.95 | 104.625 | 333,826 |
| Mar 13 2024 | 106.74 | -2.54 | -2.32% | 109.10 | 110.35 | 106.30 | 176,056 |
| Mar 12 2024 | 109.28 | 0.77 | 0.71% | 108.41 | 109.55 | 107.135 | 219,336 |
| Mar 11 2024 | 108.51 | 2.50 | 2.36% | 105.88 | 108.65 | 105.74 | 264,461 |
| Mar 08 2024 | 106.01 | -1.63 | -1.51% | 107.59 | 108.85 | 105.42 | 316,290 |
| Mar 07 2024 | 107.64 | 0.25 | 0.23% | 108.14 | 109.62 | 106.77 | 282,506 |
| Mar 06 2024 | 107.39 | 1.74 | 1.65% | 106.38 | 109.60 | 105.84 | 276,839 |
| Mar 05 2024 | 105.65 | -2.59 | -2.39% | 107.43 | 108.16 | 105.01 | 317,594 |
| Mar 04 2024 | 108.24 | -1.98 | -1.80% | 109.58 | 111.36 | 107.715 | 372,889 |
| Mar 01 2024 | 110.22 | -0.83 | -0.75% | 110.91 | 110.91 | 108.495 | 273,687 |
| Feb 29 2024 | 111.05 | 3.17 | 2.94% | 109.29 | 111.345 | 108.905 | 374,679 |
| Feb 28 2024 | 107.88 | -4.95 | -4.39% | 111.71 | 112.552 | 107.795 | 391,439 |
| Feb 27 2024 | 112.83 | -0.68 | -0.60% | 113.86 | 114.685 | 112.745 | 314,791 |
| Feb 26 2024 | 113.51 | -2.86 | -2.46% | 115.87 | 115.94 | 113.26 | 312,813 |
| Feb 23 2024 | 116.37 | 1.53 | 1.33% | 115.03 | 117.9299 | 114.24 | 276,585 |
| Feb 22 2024 | 114.84 | 0.64 | 0.56% | 114.86 | 115.81 | 112.47 | 355,082 |
| Feb 21 2024 | 114.20 | -1.42 | -1.23% | 115.60 | 115.62 | 105.79 | 698,083 |
| Feb 20 2024 | 115.62 | -1.40 | -1.20% | 116.04 | 116.56 | 113.49 | 410,074 |
| Feb 16 2024 | 117.02 | -5.28 | -4.32% | 122.16 | 122.63 | 116.925 | 247,093 |
| Feb 15 2024 | 122.30 | 1.40 | 1.16% | 121.17 | 122.99 | 120.65 | 212,858 |
| Feb 14 2024 | 120.90 | 0.72 | 0.60% | 121.30 | 122.17 | 120.77 | 308,005 |
| Feb 13 2024 | 120.18 | -0.52 | -0.43% | 118.46 | 120.86 | 118.35 | 255,880 |
| Feb 12 2024 | 120.70 | 1.12 | 0.94% | 119.62 | 121.84 | 119.62 | 218,050 |
| Feb 09 2024 | 119.58 | 1.00 | 0.84% | 118.80 | 119.96 | 117.54 | 210,084 |
| Feb 08 2024 | 118.58 | 1.92 | 1.65% | 115.99 | 118.815 | 115.68 | 232,238 |
| Feb 07 2024 | 116.66 | 2.63 | 2.31% | 113.10 | 117.235 | 113.10 | 229,835 |
| Feb 06 2024 | 114.03 | 1.20 | 1.06% | 113.14 | 114.30 | 112.6125 | 219,455 |
| Feb 05 2024 | 112.83 | -0.31 | -0.27% | 112.52 | 113.77 | 111.972 | 178,315 |
| Feb 02 2024 | 113.14 | 2.07 | 1.86% | 110.00 | 114.71 | 109.616 | 217,164 |
| Feb 01 2024 | 111.07 | -0.96 | -0.86% | 112.59 | 112.97 | 110.48 | 291,807 |
| Jan 31 2024 | 112.03 | -3.24 | -2.81% | 115.23 | 115.63 | 111.53 | 234,042 |
