NYSE:MATX | Historical Stock Price | Matson, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.91$3.39$12.59$46.82$174.09$647.261973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.02$1.0257,560——
1973-12-28$0.99$0.9950,052——
1973-12-27$0.97$0.9757,560——
1973-12-26$0.99$0.9943,796——
1973-12-24$1.02$1.0221,272——
1973-12-21$1.02$1.0293,848——
1973-12-20$0.99$0.9958,811——
1973-12-19$1.02$1.0223,775——
1973-12-18$1.02$1.0238,790——
1973-12-17$0.99$0.9927,529——
1973-12-14$0.97$0.9750,052——
1973-12-13$0.99$0.9930,031——
1973-12-12$1.04$1.0431,283——
1973-12-11$1.05$1.0525,026——
1973-12-10$1.05$1.0547,550——
1973-12-07$1.02$1.0236,288——
1973-12-06$1.00$1.0012,513——
1973-12-05$1.00$1.007,508——
1973-12-04$0.99$0.9955,057——
1973-12-03$1.02$1.0246,298——
1973-11-30$1.02$1.0226,277——
1973-11-29$1.02$1.0246,298——
1973-11-28$1.02$1.0261,314——
1973-11-27$1.05$1.0552,555——
1973-11-26$1.05$1.0523,775——
1973-11-23$1.05$1.0517,518——
1973-11-21$1.05$1.0546,298——
1973-11-20$1.05$1.0593,848——
1973-11-19$1.15$1.151,251——
1973-11-16$1.15$1.1521,272——
1973-11-15$1.15$1.1515,016——
1973-11-14$1.15$1.1558,811——
1973-11-13$1.19$1.1936,288——
1973-11-12$1.19$1.1942,544——
1973-11-09$1.19$1.1937,539——
1973-11-08$1.19$1.1925,026——
1973-11-07$1.22$1.2226,277——
1973-11-06$1.22$1.222,503——
1973-11-05$1.22$1.2212,513——
1973-11-02$1.24$1.2426,277——
1973-11-01$1.24$1.2476,330——
1973-10-31$1.24$1.2413,764——
1973-10-30$1.24$1.2425,026——
1973-10-29$1.25$1.257,508——
1973-10-26$1.27$1.2726,277——
1973-10-25$1.28$1.2862,565——
1973-10-24$1.27$1.27103,858——
1973-10-23$1.28$1.28157,664——
1973-10-22$1.28$1.2823,775——
1973-10-19$1.28$1.2848,801——
1973-10-18$1.28$1.28137,643——
1973-10-17$1.30$1.3010,010——
1973-10-16$1.30$1.3038,790——
1973-10-15$1.30$1.3035,036——
1973-10-12$1.30$1.3027,529——
1973-10-11$1.30$1.3043,796——
1973-10-10$1.32$1.3266,319——
1973-10-09$1.35$1.3526,277——
1973-10-08$1.35$1.35103,858——
1973-10-05$1.30$1.3068,822——
1973-10-04$1.32$1.3297,602——
1973-10-03$1.28$1.28187,696——
1973-10-02$1.22$1.223,754——
1973-10-01$1.20$1.2027,529——
1973-09-28$1.20$1.2011,262——
1973-09-27$1.20$1.2025,026——
1973-09-26$1.20$1.2062,565——
1973-09-25$1.20$1.202,503——
1973-09-24$1.20$1.207,508——
1973-09-21$1.20$1.2035,036——
1973-09-20$1.20$1.207,508——
1973-09-19$1.19$1.1942,544——
1973-09-18$1.15$1.1517,518——
1973-09-17$1.15$1.152,503——
1973-09-14$1.15$1.153,754——
1973-09-13$1.14$1.1458,811——
1973-09-12$1.15$1.1526,277——
1973-09-11$1.15$1.1543,796——
1973-09-10$1.17$1.1751,303——
1973-09-07$1.14$1.1471,324——
1973-09-06$1.12$1.1232,534——
1973-09-05$1.12$1.1233,785——
1973-09-04$1.15$1.1518,770——
1973-08-31$1.15$1.1521,272——
1973-08-30$1.12$1.12228,989——
1973-08-29$1.12$1.1275,078——
1973-08-28$1.14$1.142,503——
1973-08-27$1.14$1.1411,262——
1973-08-24$1.15$1.1556,309——
1973-08-23$1.15$1.1525,026——
1973-08-22$1.12$1.1226,277——
1973-08-21$1.15$1.1516,267——
1973-08-20$1.17$1.1711,262——
1973-08-17$1.19$1.195,005——
1973-08-16$1.19$1.1925,026——
1973-08-15$1.19$1.191,251——
1973-08-14$1.19$1.1912,513——
1973-08-13$1.19$1.1946,298——
1973-08-10$1.22$1.2218,770——
1973-08-09$1.22$1.2223,775——
1973-08-08$1.24$1.2430,031——
1973-08-07$1.25$1.252,503——
1973-08-06$1.24$1.2431,283——
1973-08-03$1.24$1.2426,277——
1973-08-02$1.24$1.2421,272——
1973-08-01$1.22$1.2247,550——
1973-07-31$1.22$1.2225,026——
1973-07-30$1.24$1.2441,293——
1973-07-27$1.25$1.2531,283——
1973-07-26$1.25$1.2541,293——
1973-07-25$1.22$1.2237,539——
1973-07-24$1.22$1.2236,288——
1973-07-23$1.20$1.2050,052——
1973-07-20$1.24$1.2426,277——
1973-07-19$1.24$1.2447,550——
1973-07-18$1.17$1.1717,518——
1973-07-17$1.17$1.1738,790——
1973-07-16$1.17$1.1743,796——
1973-07-13$1.20$1.2061,314——
1973-07-12$1.22$1.2258,811——
1973-07-11$1.12$1.1237,539——
1973-07-10$1.10$1.1042,544——
1973-07-09$1.07$1.0721,272——
1973-07-06$1.07$1.0712,513——
1973-07-05$1.09$1.0938,790——
1973-07-03$1.05$1.0537,539——
1973-07-02$1.02$1.0226,277——
1973-06-29$1.02$1.0250,052——
1973-06-28$1.00$1.0012,513——
1973-06-27$1.00$1.0022,523——
1973-06-26$0.99$0.9962,565——
1973-06-25$0.99$0.9912,513——
1973-06-22$0.99$0.9912,513——
1973-06-21$0.99$0.9943,796——
1973-06-20$0.97$0.9727,529——
1973-06-19$0.97$0.9746,298——
1973-06-18$0.97$0.9737,539——
1973-06-15$0.96$0.96111,366——
1973-06-14$0.99$0.9921,272——
1973-06-13$0.99$0.9928,780——
1973-06-12$0.99$0.9921,272——
1973-06-11$0.99$0.9913,764——
1973-06-08$0.99$0.9930,031——
1973-06-07$0.99$0.9917,518——
1973-06-06$0.97$0.9748,801——
1973-06-05$0.99$0.998,759——
1973-06-04$0.99$0.9925,026——
1973-06-01$0.99$0.9928,780——
1973-05-31$0.99$0.9951,303——
1973-05-30$0.99$0.9990,094——
1973-05-29$1.00$1.0062,565——
1973-05-25$1.02$1.0235,036——
1973-05-24$1.02$1.0221,272——
1973-05-23$0.99$0.9941,293——
1973-05-22$1.00$1.0030,031——
1973-05-21$0.99$0.9981,335——
1973-05-18$1.02$1.0292,596——
1973-05-17$1.09$1.0927,529——
1973-05-16$1.05$1.0535,036——
1973-05-15$1.05$1.0553,806——
1973-05-14$1.02$1.0287,591——
1973-05-11$1.04$1.0440,042——
1973-05-10$1.05$1.0561,314——
1973-05-09$1.02$1.02100,104——
1973-05-08$0.99$0.9967,570——
1973-05-07$0.99$0.9925,026——
1973-05-04$0.97$0.9713,764——
1973-05-03$0.96$0.9625,026——