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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.48$1.4866,319——
1977-12-29$1.50$1.5055,057——
1977-12-28$1.52$1.5238,790——
1977-12-27$1.52$1.5230,031——
1977-12-23$1.52$1.5242,544——
1977-12-22$1.52$1.5277,581——
1977-12-21$1.52$1.52122,628——
1977-12-20$1.48$1.48101,356——
1977-12-19$1.47$1.4747,550——
1977-12-16$1.47$1.4772,576——
1977-12-15$1.48$1.4897,602——
1977-12-14$1.45$1.45101,356——
1977-12-13$1.43$1.4330,031——
1977-12-12$1.45$1.4546,298——
1977-12-09$1.45$1.4527,529——
1977-12-08$1.45$1.4531,283——
1977-12-07$1.45$1.4536,288——
1977-12-06$1.47$1.4787,591——
1977-12-05$1.48$1.4852,555——
1977-12-02$1.48$1.48133,889——
1977-12-01$1.45$1.4585,089——
1977-11-30$1.43$1.4342,544——
1977-11-29$1.43$1.4357,560——
1977-11-28$1.45$1.4555,057——
1977-11-25$1.48$1.4832,534——
1977-11-23$1.48$1.48111,366——
1977-11-22$1.45$1.4551,303——
1977-11-21$1.45$1.4521,272——
1977-11-18$1.45$1.4537,539——
1977-11-17$1.45$1.4560,063——
1977-11-16$1.45$1.45191,449——
1977-11-15$1.42$1.4280,083——
1977-11-14$1.42$1.4260,063——
1977-11-11$1.42$1.4228,780——
1977-11-10$1.42$1.42173,931——
1977-11-09$1.33$1.3365,068——
1977-11-08$1.32$1.3257,560——
1977-11-07$1.32$1.32101,356——
1977-11-04$1.35$1.3537,539——
1977-11-03$1.35$1.3551,303——
1977-11-02$1.33$1.3316,267——
1977-11-01$1.35$1.35108,863——
1977-10-31$1.35$1.3550,052——
1977-10-28$1.38$1.3830,031——
1977-10-27$1.38$1.3860,063——
1977-10-26$1.37$1.3788,843——
1977-10-25$1.37$1.3780,083——
1977-10-24$1.37$1.3746,298——
1977-10-21$1.37$1.3760,063——
1977-10-20$1.37$1.3725,026——
1977-10-19$1.37$1.3732,534——
1977-10-18$1.38$1.3852,555——
1977-10-17$1.37$1.3775,078——
1977-10-14$1.35$1.3540,042——
1977-10-13$1.35$1.3561,314——
1977-10-12$1.37$1.3762,565——
1977-10-11$1.40$1.4060,063——
1977-10-10$1.40$1.4028,780——
1977-10-07$1.40$1.4031,283——
1977-10-06$1.42$1.42181,439——
1977-10-05$1.42$1.4281,335——
1977-10-04$1.42$1.4268,822——
1977-10-03$1.42$1.4276,330——
1977-09-30$1.40$1.4025,026——
1977-09-29$1.40$1.4021,272——
1977-09-28$1.40$1.4020,021——
1977-09-27$1.40$1.4091,345——
1977-09-26$1.43$1.4340,042——
1977-09-23$1.45$1.4543,796——
1977-09-22$1.45$1.4558,811——
1977-09-21$1.43$1.4342,544——
1977-09-20$1.43$1.4365,068——
1977-09-19$1.42$1.4221,272——
1977-09-16$1.42$1.4265,068——
1977-09-15$1.38$1.38115,120——
1977-09-14$1.38$1.3875,078——
1977-09-13$1.38$1.3830,031——
1977-09-12$1.38$1.3836,288——
1977-09-09$1.38$1.3825,026——
1977-09-08$1.38$1.3895,099——
1977-09-07$1.38$1.3845,047——
1977-09-06$1.38$1.3840,042——
1977-09-02$1.40$1.4045,047——
1977-09-01$1.40$1.4031,283——
1977-08-31$1.40$1.4050,052——
1977-08-30$1.42$1.4217,518——
1977-08-29$1.42$1.4212,513——
1977-08-26$1.42$1.4230,031——
1977-08-25$1.42$1.4238,790——
1977-08-24$1.42$1.4237,539——
1977-08-23$1.42$1.4233,785——
1977-08-22$1.42$1.4225,026——
1977-08-19$1.43$1.4365,068——
1977-08-18$1.45$1.4545,047——
1977-08-17$1.45$1.4520,021——
1977-08-16$1.45$1.4535,036——
1977-08-15$1.45$1.4540,042——
1977-08-12$1.45$1.4596,350——
1977-08-11$1.43$1.4396,350——
1977-08-10$1.42$1.4232,534——
1977-08-09$1.42$1.4261,314——
1977-08-08$1.42$1.4267,570——
1977-08-05$1.42$1.4260,063——
1977-08-04$1.42$1.4295,099——
1977-08-03$1.38$1.38105,109——
1977-08-02$1.37$1.3745,047——
1977-08-01$1.38$1.38100,104——
1977-07-29$1.35$1.35120,125——
1977-07-28$1.38$1.3815,016——
1977-07-27$1.38$1.3865,068——
1977-07-26$1.42$1.4261,314——
1977-07-25$1.45$1.45111,366——
1977-07-22$1.47$1.47223,983——
1977-07-21$1.37$1.3762,565——
1977-07-20$1.38$1.3853,806——
1977-07-19$1.38$1.3875,078——
1977-07-18$1.38$1.3840,042——
1977-07-15$1.38$1.38182,690——
1977-07-13$1.42$1.4241,293——
1977-07-12$1.42$1.42128,884——
1977-07-11$1.42$1.4263,816——
1977-07-08$1.42$1.4220,021——
1977-07-07$1.42$1.4298,853——
1977-07-06$1.43$1.43195,203——
1977-07-05$1.38$1.3882,586——
1977-07-01$1.33$1.33163,921——
1977-06-30$1.35$1.35156,413——
1977-06-29$1.43$1.4385,089——
1977-06-28$1.47$1.4741,293——
1977-06-27$1.48$1.4841,293——
1977-06-24$1.48$1.4827,529——
1977-06-23$1.48$1.48123,879——
1977-06-22$1.48$1.4838,790——
1977-06-21$1.48$1.4848,801——
1977-06-20$1.48$1.4848,801——
1977-06-17$1.48$1.4827,529——
1977-06-16$1.48$1.48147,654——
1977-06-15$1.48$1.4875,078——
1977-06-14$1.50$1.5033,785——
1977-06-13$1.48$1.4837,539——
1977-06-10$1.48$1.48100,104——
1977-06-09$1.47$1.4770,073——
1977-06-08$1.48$1.4887,591——
1977-06-07$1.45$1.4535,036——
1977-06-06$1.45$1.4552,555——
1977-06-03$1.45$1.4526,277——
1977-06-02$1.47$1.4726,277——
1977-06-01$1.47$1.47108,863——
1977-05-31$1.48$1.4845,047——
1977-05-27$1.50$1.5087,591——
1977-05-26$1.52$1.52125,130——
1977-05-25$1.48$1.48130,136——
1977-05-24$1.47$1.4750,052——
1977-05-23$1.47$1.47107,612——
1977-05-20$1.50$1.5037,539——
1977-05-19$1.50$1.5053,806——
1977-05-18$1.50$1.5048,801——
1977-05-17$1.50$1.5063,816——
1977-05-16$1.52$1.5262,565——
1977-05-13$1.52$1.52125,130——
1977-05-12$1.50$1.5095,099——
1977-05-11$1.48$1.4861,314——
1977-05-10$1.48$1.48125,130——
1977-05-09$1.48$1.4872,576——
1977-05-06$1.50$1.5095,099——
1977-05-05$1.52$1.5293,848——
1977-05-04$1.53$1.53337,852——
1977-05-03$1.52$1.52307,821——
1977-05-02$1.50$1.50140,146——
1977-04-29$1.50$1.50120,125——
1977-04-28$1.48$1.48153,910——
1977-04-27$1.48$1.4866,319——
1977-04-26$1.47$1.4762,565——
1977-04-25$1.47$1.4781,335——
1977-04-22$1.47$1.4797,602——
1977-04-21$1.47$1.4757,560——
1977-04-20$1.47$1.47152,659——
1977-04-19$1.45$1.4548,801——
1977-04-18$1.45$1.4546,298——
1977-04-15$1.45$1.4550,052——
1977-04-14$1.45$1.4547,550——
1977-04-13$1.48$1.4851,303——
1977-04-12$1.50$1.5078,832——
1977-04-11$1.52$1.52101,356——
1977-04-07$1.52$1.5225,026——
1977-04-06$1.52$1.5255,057——
1977-04-05$1.52$1.52195,203——
1977-04-04$1.48$1.4821,272——
1977-04-01$1.48$1.4856,309——
1977-03-31$1.48$1.4887,591——
1977-03-30$1.48$1.48131,387——
1977-03-29$1.45$1.4557,560——
1977-03-28$1.45$1.4557,560——
1977-03-25$1.45$1.4536,288——
1977-03-24$1.45$1.45153,910——
1977-03-23$1.45$1.45216,475——
1977-03-22$1.43$1.4366,319——
1977-03-21$1.43$1.4330,031——
1977-03-18$1.43$1.43142,649——
1977-03-17$1.45$1.45180,188——
1977-03-16$1.45$1.45336,601——
1977-03-15$1.45$1.45244,004——
1977-03-14$1.45$1.4588,843——
1977-03-11$1.48$1.48207,716——
1977-03-10$1.52$1.52598,123——
1977-03-09$1.47$1.47120,125——
1977-03-08$1.48$1.48147,654——
1977-03-07$1.50$1.50181,439——
1977-03-04$1.50$1.50370,386——
1977-03-03$1.43$1.43262,774——
1977-03-02$1.42$1.42295,308——
1977-03-01$1.38$1.38120,125——
1977-02-28$1.40$1.40372,888——
1977-02-25$1.42$1.42314,077——
1977-02-24$1.25$1.2560,063——
1977-02-23$1.25$1.2557,560——
1977-02-22$1.27$1.27106,361——
1977-02-18$1.32$1.3251,303——
1977-02-17$1.28$1.2878,832——
1977-02-16$1.28$1.2898,853——
1977-02-15$1.32$1.3261,314——
1977-02-14$1.33$1.3366,319——
1977-02-11$1.37$1.3792,596——
1977-02-10$1.38$1.3847,550——
1977-02-09$1.38$1.3825,026——
1977-02-08$1.38$1.3887,591——
1977-02-07$1.38$1.38145,151——
1977-02-04$1.38$1.3895,099——
1977-02-03$1.38$1.3890,094——
1977-02-02$1.38$1.38137,643——
1977-02-01$1.37$1.37138,895——
1977-01-31$1.33$1.3327,529——
1977-01-28$1.33$1.3326,277——
1977-01-27$1.33$1.33112,617——
1977-01-26$1.38$1.38166,423——
1977-01-25$1.42$1.42155,162——
1977-01-24$1.33$1.33102,607——
1977-01-21$1.33$1.33103,858——
1977-01-20$1.37$1.3791,345——
1977-01-19$1.38$1.38227,737——
1977-01-18$1.28$1.2890,094——
1977-01-17$1.27$1.2778,832——
1977-01-14$1.28$1.2852,555——
1977-01-13$1.28$1.2868,822——
1977-01-12$1.28$1.2862,565——
1977-01-11$1.28$1.2845,047——
1977-01-10$1.28$1.2858,811——
1977-01-07$1.28$1.2892,596——
1977-01-06$1.32$1.32137,643——
1977-01-05$1.32$1.3282,586——
1977-01-04$1.32$1.3252,555——
1977-01-03$1.32$1.32115,120——