Matson, Inc. Common Stock (MATX)

Historical Prices For Matson, Inc. Common Stock (MATX)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	112.18	113.36	111.60	112.09	373,046	112.09
6/04/2025	113.14	114.47	112.42	112.67	299,785	112.67
6/03/2025	111.60	114.13	111.14	113.43	309,503	113.43
6/02/2025	112.08	112.48	109.98	111.73	385,590	111.73
5/30/2025	113.55	113.79	111.22	112.85	373,850	112.85
5/29/2025	112.40	113.93	111.13	111.98	486,817	111.98
5/28/2025	111.77	112.31	110.69	110.89	339,126	110.89
5/27/2025	110.89	112.77	110.17	111.72	348,629	111.72
5/23/2025	107.38	109.56	106.90	109.19	241,184	109.19
5/22/2025	110.42	111.75	109.35	110.79	257,976	110.79
5/21/2025	113.08	114.35	110.93	111.08	351,830	111.08
5/20/2025	118.00	118.70	114.58	115.66	335,516	115.66
5/19/2025	114.71	118.44	114.13	118.21	503,784	118.21
5/16/2025	116.71	116.71	114.77	114.97	364,228	114.97
5/15/2025	115.38	117.07	114.66	116.13	570,465	116.13
5/14/2025	117.06	121.00	114.73	116.54	883,843	116.54
5/13/2025	119.21	119.21	114.74	117.62	1,132,334	117.62
5/12/2025	110.25	118.34	109.18	113.94	1,676,587	113.94
5/09/2025	98.81	99.92	95.25	96.21	606,961	96.21
5/08/2025	96.74	99.91	93.76	99.26	945,090	99.26
5/07/2025	95.52	97.15	91.75	94.48	1,217,989	94.14
5/06/2025	99.06	103.89	93.06	93.11	1,442,582	92.77
5/05/2025	111.56	112.33	109.82	110.07	511,974	109.67
5/02/2025	111.87	115.09	111.50	113.14	420,750	112.73
5/01/2025	108.52	111.21	107.02	110.17	518,239	109.77
4/30/2025	107.03	109.55	105.69	109.09	624,383	108.70
4/29/2025	107.21	110.43	107.02	108.97	620,555	108.58
4/28/2025	102.90	106.90	102.90	106.62	681,691	106.24
4/25/2025	102.61	103.98	101.03	102.38	393,857	102.01
4/24/2025	101.41	103.80	100.41	103.55	325,448	103.18
4/23/2025	100.37	104.34	99.66	101.17	625,946	100.81
4/22/2025	95.28	96.98	94.10	96.27	383,916	95.92
4/21/2025	97.52	97.52	92.89	94.50	392,750	94.16
4/17/2025	98.38	99.90	97.93	98.32	394,854	97.97
4/16/2025	99.44	100.10	96.72	97.92	515,680	97.57
4/15/2025	102.36	103.67	99.81	100.61	509,453	100.25
4/14/2025	105.00	105.00	101.14	102.54	320,426	102.17
4/11/2025	101.67	104.49	98.83	102.41	741,630	102.04
4/10/2025	104.76	105.43	100.47	101.93	600,247	101.56
4/09/2025	101.52	109.75	98.98	107.86	1,073,669	107.47
4/08/2025	112.24	113.69	101.78	102.88	704,344	102.51
4/07/2025	108.00	114.87	106.68	109.04	668,962	108.65
4/04/2025	109.96	113.17	107.28	112.16	433,110	111.76
4/03/2025	124.92	128.02	115.00	115.20	378,090	114.78
4/02/2025	129.71	132.75	129.71	132.21	174,968	131.73
4/01/2025	128.17	131.49	128.12	131.16	286,187	130.69
3/31/2025	125.79	129.24	124.00	128.17	459,520	127.71
3/28/2025	129.95	130.38	126.73	127.06	215,935	126.60
3/27/2025	132.69	132.69	129.90	130.62	252,878	130.15
3/26/2025	132.30	133.95	132.30	132.90	162,467	132.42
3/25/2025	132.23	133.06	130.92	132.17	226,834	131.69
3/24/2025	131.05	133.19	130.90	132.32	303,616	131.84
3/21/2025	128.10	129.47	126.91	129.23	2,371,373	128.76
3/20/2025	126.93	130.42	126.50	129.77	330,228	129.30
3/19/2025	127.65	128.47	125.72	128.40	338,409	127.94
3/18/2025	129.39	129.50	125.55	127.17	321,127	126.71
3/17/2025	128.24	129.26	125.09	128.91	407,279	128.45
3/14/2025	130.55	130.55	128.14	130.10	238,888	129.63
3/13/2025	132.42	132.42	128.24	129.44	246,016	128.97
3/12/2025	131.30	133.47	130.60	132.01	368,205	131.53
3/11/2025	129.80	132.81	129.01	131.12	278,099	130.65
3/10/2025	132.15	133.57	128.45	129.35	317,100	128.88
3/07/2025	132.86	134.74	132.17	133.43	383,471	132.95