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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.48$1.4826,277——
1974-12-30$1.47$1.4750,052——
1974-12-27$1.45$1.4541,293——
1974-12-26$1.48$1.4853,806——
1974-12-24$1.45$1.4512,513——
1974-12-23$1.45$1.4580,083——
1974-12-20$1.47$1.47156,413——
1974-12-19$1.48$1.4853,806——
1974-12-18$1.48$1.48120,125——
1974-12-17$1.45$1.4518,770——
1974-12-16$1.45$1.4563,816——
1974-12-13$1.45$1.4571,324——
1974-12-12$1.45$1.4588,843——
1974-12-11$1.47$1.47106,361——
1974-12-10$1.48$1.48115,120——
1974-12-09$1.55$1.5558,811——
1974-12-06$1.58$1.5842,544——
1974-12-05$1.61$1.6140,042——
1974-12-04$1.61$1.6147,550——
1974-12-03$1.61$1.6193,848——
1974-12-02$1.56$1.5676,330——
1974-11-29$1.61$1.6128,780——
1974-11-27$1.61$1.6126,277——
1974-11-26$1.61$1.6176,330——
1974-11-25$1.56$1.5692,596——
1974-11-22$1.55$1.55137,643——
1974-11-21$1.55$1.55116,371——
1974-11-20$1.56$1.56192,701——
1974-11-19$1.66$1.66110,115——
1974-11-18$1.73$1.7375,078——
1974-11-15$1.78$1.78158,916——
1974-11-14$1.88$1.88245,255——
1974-11-13$1.98$1.98133,889——
1974-11-12$1.98$1.98309,072——
1974-11-11$1.88$1.88202,711——
1974-11-08$1.76$1.7676,330——
1974-11-07$1.76$1.7653,806——
1974-11-06$1.76$1.76135,141——
1974-11-05$1.80$1.80171,429——
1974-11-04$1.68$1.68100,104——
1974-11-01$1.71$1.71123,879——
1974-10-31$1.75$1.75101,356——
1974-10-30$1.78$1.78153,910——
1974-10-29$1.84$1.84117,623——
1974-10-28$1.84$1.84216,475——
1974-10-25$1.88$1.88316,580——
1974-10-24$1.68$1.6853,806——
1974-10-23$1.66$1.66108,863——
1974-10-22$1.71$1.71176,434——
1974-10-21$1.78$1.78165,172——
1974-10-18$1.71$1.71240,250——
1974-10-17$1.68$1.68146,403——
1974-10-16$1.65$1.65106,361——
1974-10-15$1.61$1.61116,371——
1974-10-14$1.53$1.5343,796——
1974-10-11$1.52$1.5268,822——
1974-10-10$1.48$1.4868,822——
1974-10-09$1.43$1.4337,539——
1974-10-08$1.40$1.4020,021——
1974-10-07$1.40$1.4073,827——
1974-10-04$1.38$1.3846,298——
1974-10-03$1.38$1.3842,544——
1974-10-02$1.40$1.4086,340——
1974-10-01$1.38$1.3823,775——
1974-09-30$1.38$1.38108,863——
1974-09-27$1.43$1.4353,806——
1974-09-26$1.43$1.4330,031——
1974-09-25$1.45$1.4550,052——
1974-09-24$1.43$1.4357,560——
1974-09-23$1.45$1.4552,555——
1974-09-20$1.45$1.4575,078——
1974-09-19$1.47$1.47233,994——
1974-09-18$1.52$1.52176,434——
1974-09-17$1.42$1.4298,853——
1974-09-16$1.32$1.32111,366——
1974-09-13$1.24$1.2428,780——
1974-09-12$1.24$1.2433,785——
1974-09-11$1.25$1.25102,607——
1974-09-10$1.22$1.2252,555——
1974-09-09$1.15$1.1535,036——
1974-09-06$1.15$1.1517,518——
1974-09-05$1.14$1.1413,764——
1974-09-04$1.12$1.1235,036——
1974-09-03$1.15$1.1552,555——
1974-08-30$1.15$1.1586,340——
1974-08-29$1.04$1.0430,031——
1974-08-28$1.04$1.0462,565——
1974-08-27$1.15$1.1547,550——
1974-08-26$1.17$1.1743,796——
1974-08-23$1.17$1.1727,529——
1974-08-22$1.20$1.2011,262——
1974-08-21$1.20$1.2018,770——
1974-08-20$1.24$1.2413,764——
1974-08-19$1.24$1.2415,016——
1974-08-16$1.25$1.2541,293——
1974-08-15$1.25$1.2515,016——
1974-08-14$1.25$1.2542,544——
1974-08-13$1.27$1.2747,550——
1974-08-12$1.28$1.2851,303——
1974-08-09$1.28$1.2831,283——
1974-08-08$1.28$1.2883,837——
1974-08-07$1.32$1.3262,565——
1974-08-06$1.28$1.2837,539——
1974-08-05$1.30$1.3018,770——
1974-08-02$1.28$1.2853,806——
1974-08-01$1.28$1.2817,518——
1974-07-31$1.28$1.288,759——
1974-07-30$1.28$1.2825,026——
1974-07-29$1.28$1.2893,848——
1974-07-26$1.30$1.3038,790——
1974-07-25$1.28$1.2840,042——
1974-07-24$1.30$1.3033,785——
1974-07-23$1.25$1.253,754——
1974-07-22$1.25$1.2548,801——
1974-07-19$1.30$1.3037,539——
1974-07-18$1.28$1.2841,293——
1974-07-17$1.27$1.2763,816——
1974-07-16$1.19$1.19112,617——
1974-07-15$1.17$1.1798,853——
1974-07-12$1.12$1.1288,843——
1974-07-11$1.09$1.0962,565——
1974-07-10$1.09$1.0941,293——
1974-07-09$1.05$1.0547,550——
1974-07-08$1.05$1.0555,057——
1974-07-05$1.04$1.0416,267——
1974-07-03$1.04$1.0415,016——
1974-07-02$1.04$1.0433,785——
1974-07-01$1.05$1.0525,026——
1974-06-28$1.05$1.0522,523——
1974-06-27$1.05$1.0565,068——
1974-06-26$1.05$1.0562,565——
1974-06-25$1.05$1.0518,770——
1974-06-24$1.07$1.0737,539——
1974-06-21$1.05$1.0513,764——
1974-06-20$1.05$1.0525,026——
1974-06-19$1.05$1.0525,026——
1974-06-18$1.05$1.0545,047——
1974-06-17$1.09$1.0950,052——
1974-06-14$1.09$1.097,508——
1974-06-13$1.09$1.096,257——
1974-06-12$1.09$1.0940,042——
1974-06-11$1.09$1.0950,052——
1974-06-10$1.09$1.0946,298——
1974-06-07$1.09$1.0927,529——
1974-06-06$1.09$1.0978,832——
1974-06-05$1.05$1.0582,586——
1974-06-04$1.02$1.02131,387——
1974-06-03$1.04$1.0423,775——
1974-05-31$1.04$1.0427,529——
1974-05-30$1.05$1.0526,277——
1974-05-29$1.07$1.0725,026——
1974-05-28$1.09$1.0912,513——
1974-05-24$1.09$1.0920,021——
1974-05-23$1.09$1.0936,288——
1974-05-22$1.09$1.0962,565——
1974-05-21$1.09$1.0927,529——
1974-05-20$1.09$1.09748,279——
1974-05-17$1.12$1.1238,790——
1974-05-16$1.12$1.1233,785——
1974-05-15$1.15$1.1522,523——
1974-05-14$1.15$1.1528,780——
1974-05-13$1.14$1.1417,518——
1974-05-10$1.14$1.1426,277——
1974-05-09$1.12$1.1237,539——
1974-05-08$1.14$1.14480,501——
1974-05-07$1.14$1.1431,283——
1974-05-06$1.14$1.1496,350——
1974-05-03$1.14$1.1481,335——
1974-05-02$1.14$1.1420,021——
1974-05-01$1.15$1.1581,335——
1974-04-30$1.14$1.1417,518——
1974-04-29$1.14$1.1412,513——
1974-04-26$1.12$1.1276,330——
1974-04-25$1.15$1.1515,016——
1974-04-24$1.15$1.1520,021——
1974-04-23$1.17$1.1752,555——
1974-04-22$1.15$1.1590,094——
1974-04-19$1.15$1.15100,104——
1974-04-18$1.17$1.1720,021——
1974-04-17$1.17$1.1746,298——
1974-04-16$1.17$1.1785,089——
1974-04-15$1.17$1.176,257——
1974-04-11$1.17$1.1778,832——
1974-04-10$1.17$1.1798,853——
1974-04-09$1.19$1.1912,513——
1974-04-08$1.19$1.1930,031——
1974-04-05$1.19$1.19133,889——
1974-04-04$1.19$1.1918,770——
1974-04-03$1.19$1.1917,518——
1974-04-02$1.17$1.1725,026——
1974-04-01$1.19$1.1925,026——
1974-03-29$1.19$1.1918,770——
1974-03-28$1.19$1.1925,026——
1974-03-27$1.20$1.2041,293——
1974-03-26$1.22$1.2250,052——
1974-03-25$1.22$1.221,251——
1974-03-22$1.22$1.2215,016——
1974-03-21$1.20$1.2012,513——
1974-03-20$1.20$1.205,005——
1974-03-19$1.19$1.1913,764——
1974-03-18$1.20$1.207,508——
1974-03-15$1.20$1.2032,534——
1974-03-14$1.20$1.2021,272——
1974-03-13$1.19$1.1936,288——
1974-03-12$1.19$1.1911,262——
1974-03-11$1.19$1.19123,879——
1974-03-08$1.24$1.2465,068——
1974-03-07$1.24$1.2437,539——
1974-03-06$1.24$1.2411,262——
1974-03-05$1.22$1.2223,775——
1974-03-04$1.22$1.2237,539——
1974-03-01$1.24$1.24132,638——
1974-02-28$1.22$1.2236,288——
1974-02-27$1.22$1.2245,047——
1974-02-26$1.19$1.1947,550——
1974-02-25$1.19$1.1933,785——
1974-02-22$1.17$1.1746,298——
1974-02-21$1.12$1.1226,277——
1974-02-20$1.14$1.1436,288——
1974-02-19$1.17$1.1758,811——
1974-02-15$1.20$1.208,759——
1974-02-14$1.20$1.2045,047——
1974-02-13$1.20$1.207,508——
1974-02-12$1.20$1.207,508——
1974-02-11$1.19$1.193,754——
1974-02-08$1.19$1.1912,513——
1974-02-07$1.19$1.1915,016——
1974-02-06$1.19$1.1912,513——
1974-02-05$1.19$1.1917,518——
1974-02-04$1.19$1.1925,026——
1974-02-01$1.19$1.1916,267——
1974-01-31$1.17$1.1733,785——
1974-01-30$1.17$1.175,005——
1974-01-29$1.17$1.1716,267——
1974-01-28$1.17$1.1716,267——
1974-01-25$1.15$1.1533,785——
1974-01-24$1.12$1.1211,262——
1974-01-23$1.10$1.1011,262——
1974-01-22$1.09$1.0917,518——
1974-01-21$1.09$1.0918,770——
1974-01-18$1.10$1.1037,539——
1974-01-17$1.10$1.1025,026——
1974-01-16$1.10$1.10100,104——
1974-01-15$1.09$1.0923,775——
1974-01-14$1.09$1.0922,523——
1974-01-11$1.09$1.0925,026——
1974-01-10$1.09$1.0913,764——
1974-01-09$1.09$1.0915,016——
1974-01-08$1.07$1.0742,544——
1974-01-07$1.07$1.0738,790——
1974-01-04$1.05$1.0536,288——
1974-01-03$1.05$1.0546,298——
1974-01-02$1.02$1.021,251——