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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.28$1.2877,581——
1976-12-30$1.28$1.2857,560——
1976-12-29$1.27$1.2726,277——
1976-12-28$1.27$1.2737,539——
1976-12-27$1.25$1.2567,570——
1976-12-23$1.25$1.2572,576——
1976-12-22$1.25$1.25250,261——
1976-12-21$1.19$1.19145,151——
1976-12-20$1.19$1.1986,340——
1976-12-17$1.22$1.22153,910——
1976-12-16$1.25$1.2575,078——
1976-12-15$1.25$1.2586,340——
1976-12-14$1.25$1.25166,423——
1976-12-13$1.19$1.1956,309——
1976-12-10$1.17$1.1781,335——
1976-12-09$1.17$1.1797,602——
1976-12-08$1.17$1.1791,345——
1976-12-07$1.15$1.1597,602——
1976-12-06$1.14$1.14138,895——
1976-12-03$1.14$1.14175,182——
1976-12-02$1.14$1.1442,544——
1976-12-01$1.14$1.1476,330——
1976-11-30$1.12$1.1237,539——
1976-11-29$1.12$1.1273,827——
1976-11-26$1.14$1.14100,104——
1976-11-24$1.15$1.15118,874——
1976-11-23$1.12$1.1240,042——
1976-11-22$1.12$1.1272,576——
1976-11-19$1.12$1.1236,288——
1976-11-18$1.12$1.1287,591——
1976-11-17$1.14$1.1468,822——
1976-11-16$1.12$1.1288,843——
1976-11-15$1.12$1.1291,345——
1976-11-12$1.14$1.1422,523——
1976-11-11$1.14$1.14108,863——
1976-11-10$1.12$1.1246,298——
1976-11-09$1.12$1.1268,822——
1976-11-08$1.15$1.1551,303——
1976-11-05$1.17$1.1725,026——
1976-11-04$1.17$1.1778,832——
1976-11-03$1.19$1.1941,293——
1976-11-01$1.19$1.1940,042——
1976-10-29$1.19$1.1926,277——
1976-10-28$1.19$1.1921,272——
1976-10-27$1.19$1.19128,884——
1976-10-26$1.19$1.1980,083——
1976-10-25$1.19$1.197,508——
1976-10-22$1.19$1.1922,523——
1976-10-21$1.19$1.1927,529——
1976-10-20$1.19$1.1960,063——
1976-10-19$1.20$1.2015,016——
1976-10-18$1.20$1.2012,513——
1976-10-15$1.20$1.206,257——
1976-10-14$1.20$1.2038,790——
1976-10-13$1.22$1.2280,083——
1976-10-12$1.20$1.2012,513——
1976-10-11$1.19$1.1923,775——
1976-10-08$1.19$1.1913,764——
1976-10-07$1.19$1.1930,031——
1976-10-06$1.20$1.2020,021——
1976-10-05$1.19$1.1952,555——
1976-10-04$1.20$1.2045,047——
1976-10-01$1.20$1.2037,539——
1976-09-30$1.20$1.2066,319——
1976-09-29$1.20$1.2085,089——
1976-09-28$1.24$1.2486,340——
1976-09-27$1.25$1.2587,591——
1976-09-24$1.25$1.2588,843——
1976-09-23$1.27$1.2738,790——
1976-09-22$1.25$1.25226,486——
1976-09-21$1.19$1.1965,068——
1976-09-20$1.19$1.1985,089——
1976-09-17$1.19$1.1950,052——
1976-09-16$1.20$1.2043,796——
1976-09-15$1.20$1.2028,780——
1976-09-14$1.22$1.2237,539——
1976-09-13$1.22$1.2245,047——
1976-09-10$1.22$1.2235,036——
1976-09-09$1.22$1.2243,796——
1976-09-08$1.22$1.2220,021——
1976-09-07$1.22$1.2275,078——
1976-09-03$1.22$1.22116,371——
1976-09-02$1.25$1.2588,843——
1976-09-01$1.24$1.2457,560——
1976-08-31$1.19$1.1973,827——
1976-08-30$1.27$1.2775,078——
1976-08-27$1.28$1.2862,565——
1976-08-26$1.32$1.3255,057——
1976-08-25$1.35$1.3555,057——
1976-08-24$1.35$1.3528,780——
1976-08-23$1.35$1.3535,036——
1976-08-20$1.38$1.3858,811——
1976-08-19$1.38$1.386,257——
1976-08-18$1.38$1.3821,272——
1976-08-17$1.38$1.3861,314——
1976-08-16$1.35$1.3531,283——
1976-08-13$1.35$1.3528,780——
1976-08-12$1.35$1.3521,272——
1976-08-11$1.35$1.3525,026——
1976-08-10$1.35$1.3528,780——
1976-08-09$1.35$1.3526,277——
1976-08-06$1.35$1.3535,036——
1976-08-05$1.35$1.3537,539——
1976-08-04$1.35$1.3537,539——
1976-08-03$1.35$1.358,759——
1976-08-02$1.33$1.3312,513——
1976-07-30$1.35$1.3510,010——
1976-07-29$1.33$1.3315,016——
1976-07-28$1.33$1.3321,272——
1976-07-27$1.32$1.3241,293——
1976-07-26$1.32$1.3263,816——
1976-07-23$1.30$1.3037,539——
1976-07-22$1.28$1.2837,539——
1976-07-21$1.28$1.2883,837——
1976-07-20$1.25$1.25136,392——
1976-07-19$1.32$1.3275,078——
1976-07-16$1.35$1.35300,313——
1976-07-15$1.48$1.48123,879——
1976-07-14$1.45$1.4537,539——
1976-07-13$1.45$1.4588,843——
1976-07-12$1.43$1.4358,811——
1976-07-09$1.45$1.4577,581——
1976-07-08$1.43$1.4328,780——
1976-07-07$1.43$1.4318,770——
1976-07-06$1.43$1.4326,277——
1976-07-02$1.43$1.4313,764——
1976-07-01$1.42$1.4235,036——
1976-06-30$1.42$1.4216,267——
1976-06-29$1.42$1.4246,298——
1976-06-28$1.43$1.4338,790——
1976-06-25$1.43$1.4317,518——
1976-06-24$1.43$1.4312,513——
1976-06-23$1.42$1.4223,775——
1976-06-22$1.42$1.4233,785——
1976-06-21$1.42$1.4293,848——
1976-06-18$1.42$1.4252,555——
1976-06-17$1.42$1.4262,565——
1976-06-16$1.42$1.4241,293——
1976-06-15$1.42$1.4225,026——
1976-06-14$1.42$1.4247,550——
1976-06-11$1.42$1.4232,534——
1976-06-10$1.40$1.4038,790——
1976-06-09$1.40$1.4041,293——
1976-06-08$1.43$1.4317,518——
1976-06-07$1.43$1.4313,764——
1976-06-04$1.43$1.4313,764——
1976-06-03$1.45$1.4532,534——
1976-06-02$1.45$1.4530,031——
1976-06-01$1.45$1.4547,550——
1976-05-28$1.48$1.4822,523——
1976-05-27$1.48$1.4820,021——
1976-05-26$1.48$1.4810,010——
1976-05-25$1.48$1.4821,272——
1976-05-24$1.45$1.4531,283——
1976-05-21$1.48$1.4840,042——
1976-05-20$1.48$1.4867,570——
1976-05-19$1.52$1.5217,518——
1976-05-18$1.53$1.5323,775——
1976-05-17$1.55$1.5531,283——
1976-05-14$1.55$1.5566,319——
1976-05-13$1.55$1.5517,518——
1976-05-12$1.55$1.5521,272——
1976-05-11$1.55$1.5573,827——
1976-05-10$1.55$1.5533,785——
1976-05-07$1.53$1.5397,602——
1976-05-06$1.45$1.4542,544——
1976-05-05$1.45$1.4536,288——
1976-05-04$1.47$1.470——
1976-05-03$1.47$1.4755,057——
1976-04-30$1.50$1.5041,293——
1976-04-29$1.45$1.4531,283——
1976-04-28$1.43$1.4351,303——
1976-04-27$1.38$1.38103,858——
1976-04-26$1.43$1.4331,283——
1976-04-23$1.43$1.43106,361——
1976-04-22$1.50$1.50116,371——
1976-04-21$1.50$1.5066,319——
1976-04-20$1.52$1.5286,340——
1976-04-19$1.48$1.4848,801——
1976-04-15$1.50$1.5067,570——
1976-04-14$1.48$1.4837,539——
1976-04-13$1.48$1.4875,078——
1976-04-12$1.47$1.4731,283——
1976-04-09$1.47$1.4711,262——
1976-04-08$1.47$1.4712,513——
1976-04-07$1.48$1.4838,790——
1976-04-06$1.48$1.4836,288——
1976-04-05$1.48$1.4880,083——
1976-04-02$1.45$1.4590,094——
1976-04-01$1.45$1.4522,523——
1976-03-31$1.45$1.4532,534——
1976-03-30$1.45$1.4553,806——
1976-03-29$1.47$1.4733,785——
1976-03-26$1.45$1.4575,078——
1976-03-25$1.47$1.4723,775——
1976-03-24$1.52$1.5296,350——
1976-03-23$1.50$1.5077,581——
1976-03-22$1.48$1.4845,047——
1976-03-19$1.48$1.4888,843——
1976-03-18$1.52$1.5288,843——
1976-03-17$1.55$1.5553,806——
1976-03-16$1.58$1.5856,309——
1976-03-15$1.60$1.6041,293——
1976-03-12$1.61$1.6150,052——
1976-03-11$1.61$1.6138,790——
1976-03-10$1.61$1.6141,293——
1976-03-09$1.61$1.6133,785——
1976-03-08$1.63$1.6363,816——
1976-03-05$1.65$1.6517,518——
1976-03-04$1.63$1.6332,534——
1976-03-03$1.65$1.6516,267——
1976-03-02$1.65$1.6550,052——
1976-03-01$1.65$1.65102,607——
1976-02-27$1.71$1.7150,052——
1976-02-26$1.68$1.6850,052——
1976-02-25$1.65$1.6580,083——
1976-02-24$1.61$1.6166,319——
1976-02-23$1.60$1.6048,801——
1976-02-20$1.61$1.6150,052——
1976-02-19$1.61$1.6166,319——
1976-02-18$1.61$1.6125,026——
1976-02-17$1.61$1.6133,785——
1976-02-13$1.61$1.6125,026——
1976-02-12$1.61$1.6135,036——
1976-02-11$1.61$1.6187,591——
1976-02-10$1.61$1.6127,529——
1976-02-09$1.58$1.5850,052——
1976-02-06$1.60$1.6041,293——
1976-02-05$1.58$1.58113,869——
1976-02-04$1.65$1.6553,806——
1976-02-03$1.63$1.6352,555——
1976-02-02$1.63$1.6356,309——
1976-01-30$1.65$1.65156,413——
1976-01-29$1.66$1.66120,125——
1976-01-28$1.58$1.5862,565——
1976-01-27$1.58$1.5888,843——
1976-01-26$1.55$1.5568,822——
1976-01-23$1.58$1.5873,827——
1976-01-22$1.61$1.6122,523——
1976-01-21$1.61$1.6138,790——
1976-01-20$1.61$1.6125,026——
1976-01-19$1.61$1.6137,539——
1976-01-16$1.61$1.6131,283——
1976-01-15$1.61$1.6153,806——
1976-01-14$1.60$1.6030,031——
1976-01-13$1.60$1.6082,586——
1976-01-12$1.60$1.6050,052——
1976-01-09$1.58$1.5863,816——
1976-01-08$1.55$1.5582,586——
1976-01-07$1.52$1.5281,335——
1976-01-06$1.55$1.5578,832——
1976-01-05$1.52$1.5253,806——
1976-01-02$1.45$1.4521,272——